Viromed Medical AG (FRA:VME)
Germany · Delayed Price · Currency is EUR 4.620
-0.140 (-2.94%)
At close: Oct 23, 2026
FRA:VME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Oct 22, 2026 | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | - | - |
| Oct 21, 2026 | 4.68 | 4.88 | 4.68 | 4.76 | 4.76 | 1.28% | 599 |
| Oct 20, 2026 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 1.29% | - |
| Oct 19, 2026 | 4.86 | 4.86 | 4.64 | 4.64 | 4.64 | -9.02% | - |
| Oct 16, 2026 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 7.14% | 2,000 |
| Oct 15, 2026 | 4.82 | 4.90 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Oct 14, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Oct 13, 2026 | 4.90 | 5.00 | 4.74 | 4.82 | 4.82 | -2.03% | 2,520 |
| Oct 12, 2026 | 5.55 | 5.55 | 4.92 | 4.92 | 4.92 | -11.35% | - |
| Oct 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 8, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 7, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | - |
| Oct 6, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | - |
| Oct 5, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 2, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Oct 1, 2026 | 6.30 | 6.50 | 5.80 | 5.80 | 5.80 | 9.43% | 4,900 |
| Sep 30, 2026 | 4.68 | 5.30 | 4.66 | 5.30 | 5.30 | 12.29% | 2,000 |
| Sep 29, 2026 | 4.80 | 4.82 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Sep 28, 2026 | 5.10 | 5.15 | 4.74 | 4.74 | 4.74 | -7.96% | - |
| Sep 25, 2026 | 5.30 | 5.45 | 5.15 | 5.15 | 5.15 | -2.83% | 1,450 |
| Sep 24, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 23, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 22, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Sep 21, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | - |
| Sep 18, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 17, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4.72% | - |
| Sep 16, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 103 |
| Sep 15, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -4.55% | 570 |
| Sep 14, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | - |
| Sep 11, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Sep 10, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Sep 8, 2026 | 5.45 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | 2,200 |
| Sep 7, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Sep 4, 2026 | 6.15 | 6.20 | 5.35 | 5.90 | 5.90 | -4.07% | 2,900 |
| Sep 3, 2026 | 6.45 | 6.50 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Sep 2, 2026 | 6.55 | 6.70 | 6.50 | 6.50 | 6.50 | -0.76% | 200 |
| Sep 1, 2026 | 6.30 | 6.60 | 6.25 | 6.55 | 6.55 | 4.80% | 500 |
| Aug 31, 2026 | 6.25 | 6.45 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Aug 28, 2026 | 6.50 | 6.65 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Aug 27, 2026 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | - | 200 |
| Aug 26, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 1.53% | - |
| Aug 25, 2026 | 7.10 | 7.10 | 6.55 | 6.55 | 6.55 | -4.38% | 170 |
| Aug 24, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.84% | 490 |
| Aug 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 20, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 550 |
| Aug 19, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | - | 2,000 |
| Aug 18, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | - |
| Aug 17, 2026 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | - | - |