Viromed Medical AG VME
XETR · Germany · Health Services
€5.80+0.65 (+12.62%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.90 | +14.56% | €6.30 | €6.30 | €5.80 | 60.28K |
| 2026-09-30 | €5.15 | +7.29% | €4.76 | €5.15 | €4.76 | 13.69K |
| 2026-09-29 | €4.80 | -4.00% | €4.90 | €4.98 | €4.66 | 27.96K |
| 2026-09-28 | €5.00 | -5.66% | €5.25 | €5.30 | €4.40 | 50.71K |
| 2026-09-25 | €5.30 | -0.93% | €5.35 | €5.45 | €5.20 | 10.51K |
| 2026-09-24 | €5.35 | -0.93% | €5.45 | €5.55 | €5.25 | 12.88K |
| 2026-09-23 | €5.40 | -1.82% | €5.45 | €5.55 | €5.30 | 5.67K |
| 2026-09-22 | €5.50 | -2.65% | €5.60 | €5.65 | €5.30 | 10.76K |
| 2026-09-21 | €5.65 | +1.80% | €5.65 | €5.65 | €5.55 | 2 |
| 2026-09-18 | €5.55 | -1.77% | €5.65 | €5.65 | €5.50 | 1.40K |
| 2026-09-17 | €5.65 | +4.63% | €5.45 | €5.70 | €5.30 | 19.64K |
| 2026-09-16 | €5.40 | 0.00% | €5.35 | €5.45 | €5.35 | 2.85K |
| 2026-09-15 | €5.40 | -1.82% | €5.45 | €5.50 | €5.30 | 5.58K |
| 2026-09-14 | €5.50 | -3.51% | €5.55 | €5.55 | €5.50 | 806 |
| 2026-09-11 | €5.70 | +2.70% | €5.50 | €5.70 | €5.40 | 17.35K |
| 2026-09-10 | €5.55 | +3.74% | €5.30 | €5.60 | €5.30 | 6.95K |
| 2026-09-09 | €5.35 | -7.76% | €5.65 | €5.90 | €5.35 | 19.85K |
| 2026-09-08 | €5.80 | -0.85% | €5.65 | €5.80 | €5.55 | 2.75K |
| 2026-09-07 | €5.85 | -2.50% | €5.85 | €5.90 | €5.60 | 11.40K |
| 2026-09-04 | €6.00 | -5.51% | €6.20 | €6.35 | €5.40 | 54.57K |
| 2026-09-03 | €6.35 | -3.79% | €6.75 | €6.75 | €6.30 | 16.18K |
| 2026-09-02 | €6.60 | +1.54% | €6.45 | €6.75 | €6.45 | 1.51K |
| 2026-09-01 | €6.50 | +0.78% | €6.55 | €6.70 | €6.30 | 13.96K |
| 2026-08-31 | €6.45 | +0.78% | €6.60 | €6.75 | €6.30 | 5.12K |
| 2026-08-28 | €6.40 | -6.57% | €6.90 | €6.90 | €6.35 | 7.94K |
| 2026-08-27 | €6.85 | +3.01% | €6.70 | €6.85 | €6.35 | 6.95K |
| 2026-08-26 | €6.65 | +2.31% | €6.75 | €6.80 | €6.40 | 2.55K |
| 2026-08-25 | €6.50 | -7.80% | €6.85 | €7.10 | €6.50 | 10.67K |
| 2026-08-24 | €7.05 | 0.00% | €7.20 | €7.20 | €6.95 | 10.33K |
| 2026-08-21 | €7.05 | -2.08% | €7.15 | €7.20 | €7.05 | 3.70K |
| 2026-08-20 | €7.20 | -0.69% | €7.10 | €7.20 | €7.05 | 6.68K |
| 2026-08-19 | €7.25 | 0.00% | €7.10 | €7.25 | €7.10 | 7.68K |
| 2026-08-18 | €7.25 | +0.69% | €7.05 | €7.30 | €7.05 | 6.74K |
| 2026-08-17 | €7.20 | -1.37% | €7.30 | €7.50 | €7.15 | 8.25K |
| 2026-08-14 | €7.30 | +1.39% | €7.35 | €7.45 | €7.30 | 1.01K |
| 2026-08-13 | €7.20 | -2.70% | €7.45 | €7.65 | €7.20 | 872 |
| 2026-08-12 | €7.40 | +1.37% | €7.40 | €7.50 | €7.40 | 5.87K |
| 2026-08-11 | €7.30 | -2.67% | €7.50 | €7.55 | €7.30 | 9.27K |
| 2026-08-10 | €7.50 | -1.96% | €7.65 | €8.00 | €7.50 | 16.79K |
| 2026-08-07 | €7.65 | -0.65% | €7.60 | €7.70 | €7.60 | 3.76K |
| 2026-08-06 | €7.70 | 0.00% | €7.60 | €7.80 | €7.60 | 1.47K |
| 2026-08-05 | €7.70 | -0.65% | €7.70 | €7.70 | €7.65 | 7.50K |
| 2026-08-04 | €7.75 | +3.33% | €7.60 | €7.75 | €7.60 | 5.39K |
| 2026-08-03 | €7.50 | -0.66% | €7.45 | €7.50 | €7.45 | 504 |
| 2026-07-31 | €7.55 | -2.58% | €7.50 | €7.65 | €7.50 | 2.73K |
| 2026-07-30 | €7.75 | +1.31% | €7.65 | €7.75 | €7.65 | 4.51K |
| 2026-07-29 | €7.65 | +4.79% | €7.50 | €7.70 | €7.50 | 3.60K |
| 2026-07-28 | €7.30 | -3.95% | €7.80 | €7.80 | €7.30 | 6.77K |
| 2026-07-27 | €7.60 | -3.80% | €7.70 | €7.70 | €7.30 | 11.47K |
| 2026-07-24 | €7.90 | +6.04% | €7.55 | €7.90 | €7.50 | 5.49K |
| 2026-07-23 | €7.45 | 0.00% | €7.35 | €7.45 | €7.35 | 1.79K |
| 2026-07-22 | €7.45 | -2.61% | €7.60 | €7.60 | €7.45 | 582 |
| 2026-07-21 | €7.65 | +0.66% | €7.55 | €7.65 | €7.55 | 1.18K |
| 2026-07-20 | €7.60 | -4.40% | €7.80 | €7.80 | €7.55 | 2.06K |
| 2026-07-17 | €7.95 | +6.71% | €7.65 | €7.95 | €7.55 | 5.00K |
| 2026-07-16 | €7.45 | -6.29% | €7.75 | €7.80 | €7.45 | 2.60K |
| 2026-07-15 | €7.95 | +8.16% | €7.50 | €7.95 | €7.50 | 8.27K |
| 2026-07-14 | €7.35 | -3.29% | €7.40 | €7.50 | €7.35 | 2.48K |
| 2026-07-13 | €7.60 | +3.40% | €7.50 | €7.65 | €7.50 | 5.39K |
| 2026-07-10 | €7.35 | 0.00% | €7.40 | €7.40 | €7.30 | 3.70K |
| 2026-07-09 | €7.35 | +3.52% | €7.20 | €7.35 | €7.20 | 1.60K |
| 2026-07-08 | €7.10 | +0.71% | €7.15 | €7.20 | €6.90 | 9.46K |
| 2026-07-07 | €7.05 | +4.44% | €6.90 | €7.15 | €6.90 | 4.50K |
| 2026-07-06 | €6.75 | -1.46% | €6.70 | €7.00 | €6.70 | 8.20K |
| 2026-07-03 | €6.85 | -0.72% | €7.00 | €7.00 | €6.80 | 7 |
| 2026-07-02 | €6.90 | +2.22% | €6.90 | €7.00 | €6.90 | 1.28K |
| 2026-07-01 | €6.75 | -4.93% | €7.00 | €7.00 | €6.70 | 3.12K |
| 2026-06-30 | €7.10 | +2.16% | €7.15 | €7.35 | €7.05 | 7.32K |
| 2026-06-29 | €6.95 | -2.11% | €7.00 | €7.10 | €6.50 | 8.31K |
| 2026-06-26 | €7.10 | -1.39% | €7.15 | €7.15 | €7.00 | 2.28K |
| 2026-06-25 | €7.20 | -2.04% | €7.25 | €7.45 | €6.85 | 5.16K |
| 2026-06-24 | €7.35 | +0.68% | €7.50 | €7.50 | €7.35 | 2.28K |
| 2026-06-23 | €7.30 | 0.00% | €7.10 | €7.35 | €7.10 | 3.01K |
| 2026-06-22 | €7.30 | +4.29% | €7.10 | €7.30 | €6.95 | 10.60K |
| 2026-06-19 | €7.00 | +2.19% | €6.90 | €7.00 | €6.90 | 3.00K |
| 2026-06-18 | €6.85 | +2.24% | €6.85 | €6.85 | €6.85 | 710 |
| 2026-06-17 | €6.70 | -0.74% | €6.55 | €6.70 | €6.55 | 5 |
| 2026-06-16 | €6.75 | 0.00% | €6.65 | €6.95 | €6.65 | 6.44K |
| 2026-06-15 | €6.75 | -4.26% | €6.90 | €6.90 | €6.65 | 4.98K |
| 2026-06-12 | €7.05 | 0.00% | €7.05 | €7.10 | €7.05 | 855 |
| 2026-06-11 | €7.05 | +2.17% | €7.05 | €7.05 | €7.00 | 600 |
| 2026-06-10 | €6.90 | -2.13% | €7.05 | €7.15 | €6.90 | 5.68K |
| 2026-06-09 | €7.05 | +0.71% | €6.85 | €7.10 | €6.85 | 1.01K |
| 2026-06-08 | €7.00 | -2.10% | €7.20 | €7.20 | €7.00 | 2.81K |
| 2026-06-05 | €7.15 | -0.69% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-06-04 | €7.20 | +0.70% | €7.25 | €7.30 | €7.20 | 2.36K |
| 2026-06-03 | €7.15 | -2.05% | €7.15 | €7.50 | €7.15 | 4.35K |
| 2026-06-02 | €7.30 | +8.96% | €6.70 | €7.45 | €6.70 | 20.82K |
| 2026-06-01 | €6.70 | +6.35% | €6.45 | €6.75 | €6.35 | 4.93K |
| 2026-05-29 | €6.30 | +2.44% | €6.30 | €6.50 | €6.20 | 4.43K |