Viemed Healthcare, Inc. (FRA:VIJ)
Germany · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
At close: Aug 26, 2026
FRA:VIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Aug 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Aug 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 17, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Aug 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Aug 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.32% | - |
| Aug 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Aug 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Aug 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Aug 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -15.82% | - |
| Aug 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Aug 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jul 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jul 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jul 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jul 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jul 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jul 21, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Jul 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jul 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jul 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | - |
| Jul 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jun 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Jun 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| 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% | - |