Viromed Medical AG (FRA:VME)
Germany · Delayed Price · Currency is EUR 7.50
+0.05 (0.67%)
At close: Jul 17, 2026
FRA:VME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jul 16, 2026 | 7.70 | 7.85 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Jul 15, 2026 | 7.55 | 7.75 | 7.45 | 7.75 | 7.75 | 5.44% | - |
| Jul 14, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jul 13, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | - |
| Jul 10, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jul 9, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 2.86% | - |
| Jul 8, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | - |
| Jul 7, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | - |
| Jul 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 2, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Jul 1, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 30, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jun 29, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jun 26, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Jun 25, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Jun 24, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | -2.67% | - |
| Jun 23, 2026 | 7.25 | 7.55 | 7.10 | 7.50 | 7.50 | 5.63% | 2,100 |
| Jun 22, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 3.65% | - |
| Jun 19, 2026 | 6.80 | 7.10 | 6.80 | 6.85 | 6.85 | - | 1,535 |
| Jun 18, 2026 | 6.75 | 6.85 | 6.65 | 6.85 | 6.85 | 3.79% | - |
| Jun 17, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.49% | - |
| Jun 16, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 203 |
| Jun 15, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Jun 12, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Jun 11, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | - |
| Jun 10, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jun 9, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | - |
| Jun 8, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Jun 5, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 1.42% | - |
| Jun 4, 2026 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jun 3, 2026 | 7.20 | 7.45 | 7.15 | 7.15 | 7.15 | 0.70% | 50 |
| Jun 2, 2026 | 6.65 | 7.10 | 6.55 | 7.10 | 7.10 | 12.70% | - |
| Jun 1, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | - |
| May 29, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| May 28, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| May 27, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| May 26, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | - | - |
| May 25, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| May 22, 2026 | 6.60 | 6.70 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| May 21, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -2.24% | - |
| May 20, 2026 | 6.85 | 6.85 | 6.45 | 6.70 | 6.70 | -2.19% | 75 |
| May 19, 2026 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| May 18, 2026 | 6.95 | 6.95 | 6.75 | 6.90 | 6.90 | - | 390 |
| May 15, 2026 | 6.40 | 6.90 | 6.40 | 6.90 | 6.90 | 7.81% | 2,705 |
| May 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| May 13, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| May 12, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| May 11, 2026 | 5.95 | 7.00 | 5.95 | 7.00 | 7.00 | 34.62% | 1,050 |