Viemed Healthcare, Inc. (FRA:VIJ)
Germany · Delayed Price · Currency is EUR 7.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:VIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Mar 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 6.29% | - |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -6.54% | - |
| Mar 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Mar 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Mar 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Mar 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Mar 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Mar 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 12, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -3.82% | - |
| Mar 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Mar 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Mar 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.38% | - |
| Mar 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Mar 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Mar 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Feb 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Feb 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Feb 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Feb 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Feb 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Feb 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Feb 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.11% | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Feb 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Feb 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.74% | - |
| Feb 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Jan 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jan 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jan 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | - |
| Jan 26, 2026 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | 4.13% | 750 |
| Jan 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Jan 21, 2026 | 5.95 | 6.40 | 5.95 | 6.40 | 6.40 | 6.67% | 4,010 |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |