Verimatrix historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.325	0.325	0.308	0.313	0.313	64,542
2025-02-24	0.312	0.345	0.310	0.325	0.325	189,349
2025-02-21	0.320	0.323	0.309	0.312	0.312	60,665
2025-02-20	0.320	0.323	0.317	0.321	0.321	14,153
2025-02-19	0.317	0.323	0.310	0.320	0.320	31,680
2025-02-18	0.326	0.328	0.309	0.317	0.317	54,373
2025-02-17	0.333	0.335	0.321	0.325	0.325	56,437
2025-02-14	0.312	0.343	0.290	0.332	0.332	251,580
2025-02-13	0.312	0.312	0.306	0.306	0.306	57,653
2025-02-12	0.313	0.316	0.308	0.315	0.315	51,552
2025-02-11	0.308	0.310	0.308	0.310	0.310	19,431
2025-02-10	0.305	0.309	0.305	0.309	0.309	53,744
2025-02-07	0.335	0.335	0.309	0.317	0.317	124,809
2025-02-06	0.319	0.335	0.319	0.335	0.335	71,415
2025-02-05	0.318	0.329	0.314	0.319	0.319	24,719
2025-02-04	0.317	0.320	0.317	0.318	0.318	23,466
2025-02-03	0.320	0.322	0.310	0.320	0.320	103,369
2025-01-31	0.332	0.339	0.322	0.322	0.322	34,191
2025-01-30	0.349	0.374	0.333	0.333	0.333	191,981
2025-01-29	0.321	0.353	0.309	0.346	0.346	417,261
2025-01-28	0.320	0.320	0.300	0.305	0.305	43,414
2025-01-27	0.318	0.321	0.313	0.313	0.313	100,518
2025-01-24	0.314	0.340	0.299	0.319	0.319	156,467
2025-01-23	0.285	0.310	0.280	0.309	0.309	114,026
2025-01-22	0.273	0.283	0.271	0.276	0.276	68,117
2025-01-21	0.274	0.277	0.273	0.273	0.273	29,171
2025-01-20	0.277	0.286	0.270	0.276	0.276	47,727
2025-01-17	0.290	0.290	0.282	0.282	0.282	40,958
2025-01-16	0.272	0.288	0.272	0.286	0.286	66,463
2025-01-15	0.277	0.277	0.267	0.272	0.272	23,635
2025-01-14	0.268	0.277	0.263	0.277	0.277	74,959
2025-01-13	0.268	0.269	0.261	0.268	0.268	46,636
2025-01-10	0.282	0.282	0.261	0.272	0.272	116,391
2025-01-09	0.300	0.300	0.280	0.290	0.290	104,229
2025-01-08	0.305	0.305	0.286	0.300	0.300	51,999
2025-01-07	0.315	0.315	0.300	0.305	0.305	28,233
2025-01-06	0.299	0.315	0.295	0.315	0.315	123,369
2025-01-03	0.285	0.296	0.279	0.296	0.296	64,215
2025-01-02	0.282	0.296	0.282	0.285	0.285	82,875
2024-12-31	0.272	0.283	0.272	0.283	0.283	53,641
2024-12-30	0.265	0.280	0.264	0.274	0.274	93,926
2024-12-27	0.256	0.269	0.254	0.265	0.265	102,845
2024-12-24	0.258	0.260	0.253	0.255	0.255	34,511
2024-12-23	0.266	0.268	0.258	0.259	0.259	31,103
2024-12-20	0.269	0.270	0.260	0.266	0.266	53,202
2024-12-19	0.271	0.271	0.260	0.270	0.270	50,589
2024-12-18	0.280	0.280	0.264	0.271	0.271	72,473
2024-12-17	0.274	0.291	0.262	0.283	0.283	123,658
2024-12-16	0.290	0.290	0.274	0.278	0.278	86,422
2024-12-13	0.286	0.294	0.281	0.290	0.290	48,099
2024-12-12	0.290	0.291	0.281	0.286	0.286	63,631
2024-12-11	0.277	0.300	0.275	0.300	0.300	174,570
2024-12-10	0.277	0.277	0.272	0.273	0.273	14,539
2024-12-09	0.272	0.280	0.272	0.277	0.277	11,181
2024-12-06	0.270	0.273	0.260	0.272	0.272	69,735
2024-12-05	0.281	0.287	0.254	0.274	0.274	86,242
2024-12-04	0.288	0.288	0.280	0.288	0.288	52,187
2024-12-03	0.295	0.295	0.284	0.288	0.288	31,184
2024-12-02	0.290	0.296	0.290	0.290	0.290	28,801
2024-11-29	0.296	0.300	0.294	0.296	0.296	17,786

← NewerPage 8 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.