Viemed Healthcare, Inc. (FRA:VIJ)
Germany · Delayed Price · Currency is EUR 9.95
+0.20 (2.05%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:VIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Jun 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.84% | - |
| Jun 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Jun 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Jun 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jun 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jun 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | - |
| Jun 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jun 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jun 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jun 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Jun 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Jun 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jun 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jun 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Jun 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Jun 3, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 1.25% | - |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jun 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 29, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 1.24% | 200 |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| May 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| May 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| May 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| May 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| May 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | - |
| May 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| May 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| May 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 8.63% | - |
| May 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| May 6, 2026 | 7.80 | 7.80 | 7.25 | 7.25 | 7.25 | -7.05% | - |
| May 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| May 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Apr 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Apr 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Apr 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Apr 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Apr 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | - |
| Apr 22, 2026 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 3.16% | 200 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Apr 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |