Veritone, Inc. (FRA:VEK)
Germany · Delayed Price · Currency is EUR 0.7100
-0.0320 (-4.31%)
Last updated: Aug 27, 2026, 9:19 AM CET
FRA:VEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.62% | - |
| Aug 25, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 5.54% | 1,000 |
| Aug 24, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.82% | 6,900 |
| Aug 21, 2026 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | -11.44% | 3,250 |
| Aug 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.59% | - |
| Aug 19, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -4.14% | 2,000 |
| Aug 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.27% | - |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.41% | - |
| Aug 14, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -22.05% | 8,000 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.73% | - |
| Aug 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.16% | - |
| Aug 11, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 15.11% | 8,000 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.14% | - |
| Aug 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.42% | - |
| Aug 6, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.44% | 100 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.11% | - |
| Aug 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.56% | - |
| Aug 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.99% | - |
| Jul 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 1,000 |
| Jul 30, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | -0.67% | 1,000 |
| Jul 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.80% | - |
| Jul 28, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 7.03% | 1,000 |
| Jul 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | - |
| Jul 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.37% | - |
| Jul 23, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.83% | 10,000 |
| Jul 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.37% | - |
| Jul 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | - |
| Jul 20, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 6.58% | 10,000 |
| Jul 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.34% | - |
| Jul 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.83% | - |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.93% | - |
| Jul 14, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -3.17% | 3,100 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.42% | 3,300 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.90% | - |
| Jul 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.65% | 300 |
| Jul 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.20% | - |
| Jul 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.16% | - |
| Jul 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Jul 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -10.16% | - |
| Jul 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 8.02% | - |
| Jul 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.04% | - |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 9.91% | - |
| Jun 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Jun 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -8.59% | - |
| Jun 24, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 9.87% | 1,000 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.91% | - |
| Jun 22, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.85% | 250 |
| Jun 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.53% | - |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |