Veritone, Inc. (FRA:VEK)
Germany · Delayed Price · Currency is EUR 2.358
-0.182 (-7.17%)
Last updated: Feb 23, 2026, 8:06 AM CET
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.47% | - |
| Feb 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.66% | - |
| Feb 18, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.50% | - |
| Feb 17, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.98% | - |
| Feb 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.69% | - |
| Feb 13, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.61% | - |
| Feb 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.51% | - |
| Feb 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.21% | - |
| Feb 10, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.00% | - |
| Feb 9, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 20.92% | 7,250 |
| Feb 6, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -11.62% | - |
| Feb 5, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.63% | - |
| Feb 4, 2026 | 3.08 | 3.08 | 2.82 | 2.82 | 2.82 | -11.11% | 2,000 |
| Feb 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.55% | - |
| Feb 2, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 1.41% | 7,464 |
| Jan 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.14% | - |
| Jan 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.99% | - |
| Jan 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.25% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.61% | - |
| Jan 26, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | -2.60% | 3,352 |
| Jan 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.61% | - |
| Jan 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.17% | - |
| Jan 21, 2026 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -9.55% | 849 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.23% | - |
| Jan 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.11% | 1,940 |
| Jan 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.67% | - |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.36% | - |
| Jan 14, 2026 | 3.92 | 4.03 | 3.88 | 3.90 | 3.90 | -2.55% | 590 |
| Jan 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.65% | - |
| Jan 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.21% | - |
| Jan 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.10% | - |
| Jan 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.51% | - |
| Jan 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.59% | - |
| Jan 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 5.62% | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.19% | - |
| Jan 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.40% | 1,500 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.77% | - |
| Dec 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.43% | 1,500 |
| Dec 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.66% | - |
| Dec 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.88% | - |
| Dec 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.01% | - |
| Dec 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -8.93% | - |
| Dec 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.76% | - |
| Dec 16, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -8.47% | - |
| Dec 15, 2025 | 4.74 | 4.74 | 4.63 | 4.63 | 4.63 | -10.61% | 1,480 |
| Dec 12, 2025 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 6.97% | 500 |
| Dec 11, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 392 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.01% | - |
| Dec 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.73% | - |
| Dec 8, 2025 | 4.42 | 4.74 | 4.42 | 4.74 | 4.74 | 0.47% | 850 |