VerifyMe, Inc. (FRA:LT1B)
Germany · Delayed Price · Currency is EUR 0.6250
-0.0050 (-0.79%)
Last updated: Dec 1, 2025, 8:13 AM CET
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.02% | - |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -7.32% | 2,080 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.65% | - |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.19% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Nov 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.60% | - |
| Nov 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.42% | - |
| Nov 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.08% | - |
| Nov 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | - |
| Nov 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Nov 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -12.20% | - |
| Nov 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.14% | - |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.79% | - |
| Nov 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.45% | - |
| Nov 3, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -1.21% | 18,100 |
| Oct 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.94% | - |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | - |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Oct 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | - |
| Oct 24, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.11% | 2,310 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -13.55% | - |
| Oct 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.96% | - |
| Oct 21, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | 2.68% | 531 |
| Oct 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 31.76% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.03% | - |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.24% | - |
| Oct 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.35% | - |
| Oct 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.07% | - |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.82% | - |
| Oct 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.75% | - |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Oct 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Oct 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 8.82% | - |
| Oct 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | - |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 10.81% | - |
| Oct 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Sep 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.19% | - |
| Sep 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | - |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 21.95% | - |