Verimatrix SA VMX
EURONEXT · France · Electronic Technology
€0.3110-0.00 (-0.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.31 | +3.63% | €0.30 | €0.31 | €0.30 | 86.75K |
| 2026-09-29 | €0.30 | -2.26% | €0.31 | €0.31 | €0.30 | 25.12K |
| 2026-09-28 | €0.31 | +0.98% | €0.31 | €0.31 | €0.31 | 40.62K |
| 2026-09-25 | €0.31 | -0.32% | €0.31 | €0.31 | €0.31 | 37.47K |
| 2026-09-24 | €0.31 | +0.98% | €0.31 | €0.31 | €0.31 | 23.39K |
| 2026-09-23 | €0.31 | +0.33% | €0.30 | €0.31 | €0.30 | 108.82K |
| 2026-09-22 | €0.30 | +0.33% | €0.30 | €0.30 | €0.29 | 116.07K |
| 2026-09-21 | €0.30 | -3.50% | €0.31 | €0.31 | €0.30 | 120.60K |
| 2026-09-18 | €0.31 | -1.87% | €0.32 | €0.32 | €0.31 | 44.49K |
| 2026-09-17 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 52.19K |
| 2026-09-16 | €0.32 | -0.62% | €0.32 | €0.32 | €0.31 | 132.58K |
| 2026-09-15 | €0.32 | -1.53% | €0.32 | €0.33 | €0.32 | 65.61K |
| 2026-09-14 | €0.33 | -6.84% | €0.35 | €0.35 | €0.33 | 129.50K |
| 2026-09-11 | €0.35 | +0.57% | €0.35 | €0.35 | €0.35 | 27.78K |
| 2026-09-10 | €0.35 | -1.13% | €0.35 | €0.35 | €0.35 | 41.06K |
| 2026-09-09 | €0.35 | +0.57% | €0.35 | €0.36 | €0.35 | 107.22K |
| 2026-09-08 | €0.35 | +6.69% | €0.33 | €0.35 | €0.33 | 165.66K |
| 2026-09-07 | €0.33 | 0.00% | €0.33 | €0.33 | €0.32 | 54.98K |
| 2026-09-04 | €0.33 | +3.46% | €0.32 | €0.33 | €0.32 | 72.35K |
| 2026-09-03 | €0.32 | -0.31% | €0.32 | €0.32 | €0.32 | 15.46K |
| 2026-09-02 | €0.32 | -3.04% | €0.32 | €0.32 | €0.30 | 261.34K |
| 2026-09-01 | €0.33 | -3.24% | €0.34 | €0.34 | €0.33 | 127.04K |
| 2026-08-31 | €0.34 | -0.58% | €0.34 | €0.34 | €0.34 | 110.31K |
| 2026-08-28 | €0.34 | 0.00% | €0.34 | €0.34 | €0.33 | 132.90K |
| 2026-08-27 | €0.34 | -4.20% | €0.36 | €0.36 | €0.34 | 108.79K |
| 2026-08-26 | €0.36 | -3.25% | €0.37 | €0.37 | €0.35 | 103.64K |
| 2026-08-25 | €0.37 | -0.27% | €0.37 | €0.37 | €0.35 | 326.32K |
| 2026-08-24 | €0.37 | +6.32% | €0.35 | €0.37 | €0.35 | 213.20K |
| 2026-08-21 | €0.35 | +2.65% | €0.34 | €0.35 | €0.34 | 66.40K |
| 2026-08-20 | €0.34 | -3.14% | €0.35 | €0.35 | €0.33 | 244.56K |
| 2026-08-19 | €0.35 | -1.41% | €0.36 | €0.38 | €0.33 | 483.67K |
| 2026-08-18 | €0.35 | +4.72% | €0.34 | €0.36 | €0.34 | 564.92K |
| 2026-08-17 | €0.34 | +16.90% | €0.30 | €0.35 | €0.30 | 955.10K |
| 2026-08-14 | €0.29 | +1.75% | €0.28 | €0.29 | €0.28 | 47.53K |
| 2026-08-13 | €0.28 | 0.00% | €0.28 | €0.30 | €0.28 | 209.85K |
| 2026-08-12 | €0.28 | -2.40% | €0.29 | €0.29 | €0.28 | 50.49K |
| 2026-08-11 | €0.29 | +1.74% | €0.29 | €0.30 | €0.28 | 142.89K |
| 2026-08-10 | €0.29 | -6.51% | €0.31 | €0.31 | €0.28 | 273.36K |
| 2026-08-07 | €0.31 | -3.46% | €0.32 | €0.32 | €0.30 | 235.36K |
| 2026-08-06 | €0.32 | +1.27% | €0.31 | €0.32 | €0.31 | 283.05K |
| 2026-08-05 | €0.31 | +5.02% | €0.33 | €0.33 | €0.29 | 1.04M |
| 2026-08-04 | €0.30 | +19.60% | €0.25 | €0.30 | €0.25 | 907.12K |
| 2026-08-03 | €0.25 | +3.31% | €0.24 | €0.25 | €0.24 | 125.57K |
| 2026-07-31 | €0.24 | +2.98% | €0.23 | €0.24 | €0.23 | 40.31K |
| 2026-07-30 | €0.23 | +0.86% | €0.23 | €0.24 | €0.23 | 26.52K |
| 2026-07-29 | €0.23 | +4.48% | €0.22 | €0.23 | €0.22 | 58.89K |
| 2026-07-28 | €0.22 | +0.45% | €0.22 | €0.22 | €0.22 | 14.46K |
| 2026-07-27 | €0.22 | +3.74% | €0.22 | €0.22 | €0.22 | 41.92K |
| 2026-07-24 | €0.21 | +2.88% | €0.21 | €0.21 | €0.21 | 25.51K |
| 2026-07-23 | €0.21 | +3.48% | €0.20 | €0.21 | €0.20 | 41.86K |
| 2026-07-22 | €0.20 | -0.50% | €0.20 | €0.20 | €0.20 | 4.16K |
| 2026-07-21 | €0.20 | +1.00% | €0.20 | €0.20 | €0.20 | 23.37K |
| 2026-07-20 | €0.20 | -0.99% | €0.20 | €0.21 | €0.20 | 26.05K |
| 2026-07-17 | €0.20 | -0.49% | €0.20 | €0.20 | €0.20 | 11.90K |
| 2026-07-16 | €0.20 | -0.98% | €0.20 | €0.20 | €0.20 | 8.56K |
| 2026-07-15 | €0.20 | +1.99% | €0.20 | €0.20 | €0.20 | 20.88K |
| 2026-07-14 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 16.78K |
| 2026-07-13 | €0.20 | +4.96% | €0.19 | €0.20 | €0.19 | 31.42K |
| 2026-07-10 | €0.19 | -2.05% | €0.20 | €0.20 | €0.19 | 22.69K |
| 2026-07-09 | €0.20 | -0.76% | €0.20 | €0.20 | €0.19 | 59.49K |
| 2026-07-08 | €0.20 | -3.90% | €0.20 | €0.20 | €0.20 | 35.34K |
| 2026-07-07 | €0.20 | -0.97% | €0.21 | €0.21 | €0.20 | 14.29K |
| 2026-07-06 | €0.21 | +4.55% | €0.20 | €0.21 | €0.20 | 20.36K |
| 2026-07-03 | €0.20 | +0.25% | €0.20 | €0.20 | €0.20 | 6.60K |
| 2026-07-02 | €0.20 | -0.25% | €0.20 | €0.20 | €0.19 | 47.88K |
| 2026-07-01 | €0.20 | -1.49% | €0.20 | €0.21 | €0.20 | 158.99K |
| 2026-06-30 | €0.20 | 0.00% | €0.20 | €0.21 | €0.20 | 9.73K |
| 2026-06-29 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 2.43K |
| 2026-06-26 | €0.20 | -2.90% | €0.21 | €0.21 | €0.20 | 4.33K |
| 2026-06-25 | €0.21 | -0.48% | €0.21 | €0.21 | €0.20 | 53.70K |
| 2026-06-24 | €0.21 | -2.35% | €0.21 | €0.21 | €0.21 | 119.81K |
| 2026-06-23 | €0.21 | -1.84% | €0.22 | €0.22 | €0.21 | 39.56K |
| 2026-06-22 | €0.22 | +0.93% | €0.22 | €0.22 | €0.22 | 65.27K |
| 2026-06-19 | €0.22 | -6.11% | €0.23 | €0.23 | €0.22 | 37.24K |
| 2026-06-18 | €0.23 | +6.51% | €0.22 | €0.23 | €0.22 | 31.45K |
| 2026-06-17 | €0.22 | -0.46% | €0.22 | €0.22 | €0.22 | 23.91K |
| 2026-06-16 | €0.22 | -0.46% | €0.22 | €0.22 | €0.22 | 23.68K |
| 2026-06-15 | €0.22 | -1.36% | €0.23 | €0.23 | €0.22 | 133.48K |
| 2026-06-12 | €0.22 | -3.08% | €0.23 | €0.23 | €0.21 | 61.57K |
| 2026-06-11 | €0.23 | -1.73% | €0.23 | €0.23 | €0.21 | 97.15K |
| 2026-06-10 | €0.23 | -1.28% | €0.23 | €0.23 | €0.23 | 63.67K |
| 2026-06-09 | €0.23 | -7.14% | €0.25 | €0.25 | €0.22 | 110.32K |
| 2026-06-08 | €0.25 | -1.18% | €0.25 | €0.25 | €0.25 | 38.20K |
| 2026-06-05 | €0.25 | +1.59% | €0.25 | €0.26 | €0.25 | 117.14K |
| 2026-06-04 | €0.25 | +1.21% | €0.25 | €0.26 | €0.25 | 165.04K |
| 2026-06-03 | €0.25 | -0.80% | €0.25 | €0.25 | €0.24 | 85.27K |
| 2026-06-02 | €0.25 | +6.84% | €0.23 | €0.25 | €0.23 | 174.19K |
| 2026-06-01 | €0.23 | -1.68% | €0.24 | €0.24 | €0.23 | 75.25K |
| 2026-05-29 | €0.24 | 0.00% | €0.23 | €0.25 | €0.23 | 121.71K |
| 2026-05-28 | €0.24 | -4.80% | €0.25 | €0.26 | €0.24 | 364.98K |