Veritone, Inc. (FRA:VEK)
Germany · Delayed Price · Currency is EUR 0.4990
+0.0020 (0.40%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:VEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 700 |
| Oct 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.51% | - |
| Oct 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.77% | - |
| Oct 20, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 6.97% | 700 |
| Oct 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.79% | - |
| Oct 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.81% | - |
| Oct 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -9.27% | - |
| Oct 14, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.72% | - |
| Oct 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.18% | - |
| Oct 12, 2026 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 7.84% | 5,000 |
| Oct 9, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -17.74% | 1,950 |
| Oct 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.46% | - |
| Oct 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Oct 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -10.81% | - |
| Oct 5, 2026 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 8.19% | 300 |
| Oct 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -33.59% | - |
| Oct 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -9.25% | - |
| Sep 30, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 1.79% | 1,300 |
| Sep 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Sep 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | - |
| Sep 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.14% | - |
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Sep 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.27% | - |
| Sep 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.67% | - |
| Sep 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.49% | - |
| Sep 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.85% | - |
| Sep 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Sep 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.48% | - |
| Sep 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.12% | - |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 20.57% | 5,500 |
| Sep 11, 2026 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 16.53% | 1,300 |
| Sep 10, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.47% | - |
| Sep 9, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.26% | 300 |
| Sep 8, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.52% | - |
| Sep 7, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 10.06% | 200 |
| Sep 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | - |
| Sep 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.06% | - |
| Sep 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Sep 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.85% | - |
| Aug 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | - |
| Aug 27, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -4.31% | 100 |
| Aug 26, 2026 | 0.74 | 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% | - |