Skip to main content
Verimatrix SA (EPA:VMX)
France flag France · Delayed Price · Currency is EUR
0.173
+0.002 (1.17%)
Apr 28, 2026, 5:35 PM CET

Verimatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.180.180.170.170.17-2.01%15,076
Apr 24, 20260.170.170.170.170.171.16%10,756
Apr 23, 20260.170.170.170.170.171.78%5,932
Apr 22, 20260.170.170.170.170.17-1.74%7,969
Apr 21, 20260.170.170.170.170.171.18%10,997
Apr 20, 20260.160.180.160.170.17-3.13%68,347
Apr 17, 20260.170.180.160.180.185.09%183,370
Apr 16, 20260.170.170.160.170.17-2.05%93,981
Apr 15, 20260.180.180.170.170.17-3.67%41,852
Apr 14, 20260.170.180.170.180.185.67%134,161
Apr 13, 20260.160.170.160.170.171.52%132,950
Apr 10, 20260.160.170.160.170.175.77%46,185
Apr 9, 20260.160.160.150.160.16-2.50%25,753
Apr 8, 20260.150.160.150.160.164.58%15,184
Apr 7, 20260.150.150.150.150.150.66%24,904
Apr 2, 20260.160.160.150.150.15-1.30%38,412
Apr 1, 20260.160.160.150.150.15-0.65%12,522
Mar 31, 20260.150.160.150.160.16-117,139
Mar 30, 20260.160.160.160.160.16-0.64%13,812
Mar 27, 20260.160.160.160.160.16-16,252
Mar 26, 20260.160.160.160.160.16-1.27%12,091
Mar 25, 20260.160.160.150.160.160.32%80,593
Mar 24, 20260.160.160.150.160.161.61%38,164
Mar 23, 20260.160.160.150.160.16-3.13%7,856
Mar 20, 20260.160.160.150.160.16-1.23%42,667
Mar 19, 20260.160.170.160.160.16-0.61%22,904
Mar 18, 20260.170.170.160.160.16-0.91%38,021
Mar 17, 20260.170.170.160.160.162.81%34,826
Mar 16, 20260.160.160.160.160.164.58%50,772
Mar 13, 20260.160.160.150.150.15-14.53%1,334,325
Mar 12, 20260.190.200.180.180.18-8.44%244,120
Mar 11, 20260.190.200.190.200.201.03%6,564
Mar 10, 20260.190.200.190.190.19-0.26%19,607
Mar 9, 20260.190.190.190.190.192.11%90,680
Mar 6, 20260.190.190.190.190.191.33%65,146
Mar 5, 20260.190.190.190.190.190.27%5,306
Mar 4, 20260.180.190.180.190.191.91%33,136
Mar 3, 20260.190.190.180.180.18-2.13%38,112
Mar 2, 20260.190.190.190.190.19-1.32%13,034
Feb 27, 20260.190.190.190.190.19-0.52%22,693
Feb 26, 20260.190.200.190.190.19-55,055
Feb 25, 20260.190.190.190.190.19-0.78%24,365
Feb 24, 20260.190.190.190.190.19-0.52%27,652
Feb 23, 20260.190.190.190.190.190.26%18,852
Feb 20, 20260.190.190.190.190.190.26%24,490
Feb 19, 20260.190.190.190.190.19-0.26%24,969
Feb 18, 20260.190.190.190.190.190.26%80,040
Feb 17, 20260.190.190.190.190.190.26%6,304
Feb 16, 20260.190.190.190.190.19-0.52%21,763
Feb 13, 20260.190.190.190.190.190.52%33,321
Feb 12, 20260.190.190.190.190.19-0.26%5,994
Feb 11, 20260.200.200.190.190.19-1.03%18,347
Feb 10, 20260.200.200.190.190.191.30%9,187
Feb 9, 20260.190.190.190.190.19-17,413
Feb 6, 20260.200.200.190.190.19-2.78%127,191
Feb 5, 20260.200.200.200.200.201.02%37,651
Feb 4, 20260.200.200.190.200.20-1.01%15,357
Feb 3, 20260.200.200.190.200.20-0.75%10,074
Feb 2, 20260.190.200.190.200.204.19%71,929
Jan 30, 20260.190.190.190.190.190.53%8,566
Jan 29, 20260.190.190.190.190.19-0.78%64,387
Jan 28, 20260.190.190.190.190.19-0.26%6,739
Jan 27, 20260.200.200.190.190.19-1.79%21,163
Jan 26, 20260.190.200.190.200.201.82%28,663
Jan 23, 20260.190.190.190.190.190.26%61,948
Jan 22, 20260.190.200.190.190.190.79%43,972
Jan 21, 20260.190.190.190.190.19-0.52%24,682
Jan 20, 20260.190.190.190.190.190.26%16,406
Jan 19, 20260.190.190.190.190.19-0.78%17,431
Jan 16, 20260.190.190.190.190.19-1.54%8,599
Jan 15, 20260.200.200.190.200.200.52%61,085
Jan 14, 20260.200.200.190.190.19-2.02%10,677
Jan 13, 20260.200.200.190.200.20-31,066
Jan 12, 20260.190.200.190.200.200.51%44,588
Jan 9, 20260.200.200.190.200.20-0.25%24,926
Jan 8, 20260.200.200.190.200.20-3.19%45,360
Jan 7, 20260.200.200.200.200.20-5,941
Jan 6, 20260.210.210.200.200.20-0.97%54,804
Jan 5, 20260.200.210.200.210.210.98%63,756
Jan 2, 20260.200.210.200.200.20-44,968
Dec 31, 20250.200.210.200.200.202.00%52,095
Dec 30, 20250.190.200.190.200.206.10%277,714
Dec 29, 20250.190.190.190.190.19-1.31%125,342
Dec 24, 20250.190.190.190.190.19-0.78%44,152
Dec 23, 20250.190.200.190.190.19-1.03%28,618
Dec 22, 20250.200.200.190.190.19-2.75%78,302
Dec 19, 20250.200.210.200.200.20-88,090
Dec 18, 20250.200.210.190.200.201.01%423,366
Dec 17, 20250.190.200.190.200.201.54%255,904
Dec 16, 20250.190.200.190.200.201.04%60,935
Dec 15, 20250.190.190.190.190.190.52%95,517
Dec 12, 20250.190.190.190.190.19-2.04%92,045
Dec 11, 20250.190.200.190.200.201.55%43,618
Dec 10, 20250.190.200.190.190.19-3.02%397,813
Dec 9, 20250.180.200.180.200.2022.46%1,244,227
Dec 8, 20250.160.160.160.160.160.31%43,646
Dec 5, 20250.160.170.160.160.16-0.92%65,518
Dec 4, 20250.160.160.160.160.164.47%92,120
Dec 3, 20250.160.160.150.160.16-0.95%58,950
Dec 2, 20250.160.160.150.160.160.96%72,398