Viemed Healthcare, Inc. (FRA:VIJ)
Germany · Delayed Price · Currency is EUR 6.15
+0.15 (2.50%)
At close: Dec 19, 2025
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 40 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,866 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Dec 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Dec 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Dec 9, 2025 | 5.55 | 6.20 | 5.55 | 6.00 | 6.00 | 15.38% | 784 |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 2,750 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Dec 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Dec 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Nov 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.96% | - |
| Nov 13, 2025 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 8.65% | 2,325 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Nov 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Oct 30, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | -2.68% | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Oct 27, 2025 | 5.65 | 6.25 | 5.65 | 5.85 | 5.85 | 4.46% | 122 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Oct 20, 2025 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | 8.11% | 27 |
| Oct 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |