Verimatrix SA VMX
EURONEXT · Fransa · Elektronik Teknoloji
€0,3110-0,00 (-%0,96)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |