Viromed Medical AG (FRA:VME)
Germany · Delayed Price · Currency is EUR 6.65
+0.10 (1.53%)
At close: Aug 26, 2026
FRA:VME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 13, 2026 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Aug 12, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | - |
| Aug 11, 2026 | 7.35 | 7.35 | 7.00 | 7.20 | 7.20 | -5.26% | 1,500 |
| Aug 10, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 1,500 |
| Aug 7, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -0.65% | - |
| Aug 6, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 0.65% | - |
| Aug 5, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | - |
| Aug 4, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Aug 3, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | - | - |
| Jul 31, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -1.32% | - |
| Jul 30, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.94% | - |
| Jul 29, 2026 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | 6.16% | 205 |
| Jul 28, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jul 27, 2026 | 7.60 | 7.70 | 7.45 | 7.55 | 7.55 | -3.82% | 450 |
| Jul 24, 2026 | 7.05 | 7.85 | 7.05 | 7.85 | 7.85 | 7.53% | - |
| Jul 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jul 22, 2026 | 7.55 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Jul 21, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | - |
| Jul 20, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 1.33% | - |
| 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% | - |