Veritone, Inc. (FRA:VEK)
Germany · Delayed Price · Currency is EUR 1.110
-0.060 (-5.13%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:VEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.41% | - |
| Jun 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Jun 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.08% | 500 |
| Jun 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Jun 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Jun 9, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -6.00% | 500 |
| Jun 8, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | -5.36% | 4,500 |
| Jun 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.28% | - |
| Jun 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -8.48% | 5,000 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | 5,000 |
| Jun 2, 2026 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | -3.07% | 200 |
| Jun 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 30 |
| May 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.20% | - |
| May 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.03% | - |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.92% | - |
| May 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.44% | - |
| May 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 15.92% | - |
| May 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| May 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| May 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| May 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46% | - |
| May 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.39% | - |
| May 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.04% | - |
| May 12, 2026 | 1.89 | 1.89 | 1.61 | 1.61 | 1.61 | -10.80% | 15,990 |
| May 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.14% | - |
| May 8, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -3.31% | 550 |
| May 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.90% | - |
| May 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.89% | - |
| May 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.80% | 40 |
| May 4, 2026 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 14.16% | 500 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.72% | - |
| Apr 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.87% | - |
| Apr 28, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -1.32% | 10,083 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88% | - |
| Apr 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.92% | - |
| Apr 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Apr 22, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 8.62% | 2,439 |
| Apr 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 7.28% | - |
| Apr 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Apr 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.32% | - |