Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Veru Inc. (FMW.F)

Compare

0.4898

-0.0432

(-8.11%)

As of 8:08:23 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	0.4898	0.4898	0.4898	0.4898	0.4898	5,188
Feb 25, 2025	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 24, 2025	0.5425	0.5425	0.5425	0.5425	0.5425	-
Feb 21, 2025	0.5535	0.5535	0.5535	0.5535	0.5535	-
Feb 20, 2025	0.5615	0.5615	0.5465	0.5495	0.5495	5,188
Feb 19, 2025	0.5195	0.5195	0.5195	0.5195	0.5195	-
Feb 18, 2025	0.5115	0.5115	0.5115	0.5115	0.5115	-
Feb 17, 2025	0.5085	0.5235	0.5085	0.5235	0.5235	600
Feb 14, 2025	0.4958	0.4958	0.4958	0.4958	0.4958	-
Feb 13, 2025	0.5290	0.5290	0.5290	0.5290	0.5290	-
Feb 12, 2025	0.4998	0.4998	0.4998	0.4998	0.4998	-
Feb 11, 2025	0.5460	0.5460	0.5460	0.5460	0.5460	-
Feb 10, 2025	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 7, 2025	0.5515	0.5515	0.5515	0.5515	0.5515	-
Feb 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 5, 2025	0.5275	0.5275	0.5275	0.5275	0.5275	-
Feb 4, 2025	0.5695	0.5695	0.5695	0.5695	0.5695	-
Feb 3, 2025	0.5225	0.5630	0.5225	0.5630	0.5630	125
Jan 31, 2025	0.5515	0.5515	0.5515	0.5515	0.5515	-
Jan 30, 2025	0.5805	0.5805	0.5805	0.5805	0.5805	-
Jan 29, 2025	0.5300	0.6000	0.5300	0.6000	0.6000	10,300
Jan 28, 2025	0.6700	0.6700	0.5200	0.5200	0.5200	128,520
Jan 27, 2025	1.1500	1.3800	0.5505	0.6070	0.6070	10,511
Jan 24, 2025	1.2200	1.3290	1.1240	1.1240	1.1240	126,350
Jan 23, 2025	1.0160	1.2470	1.0160	1.2470	1.2470	4,500
Jan 22, 2025	1.0690	1.0690	1.0660	1.0660	1.0660	350
Jan 21, 2025	0.9885	1.0260	0.9885	1.0070	1.0070	7,350
Jan 20, 2025	0.9710	1.0020	0.9710	1.0020	1.0020	3,000
Jan 17, 2025	0.7780	0.7780	0.7780	0.7780	0.7780	-
Jan 16, 2025	0.7110	0.7110	0.7110	0.7110	0.7110	-
Jan 15, 2025	0.7130	0.7130	0.7130	0.7130	0.7130	-
Jan 14, 2025	0.7365	0.7365	0.7365	0.7365	0.7365	-
Jan 13, 2025	0.7515	0.7515	0.7515	0.7515	0.7515	-
Jan 10, 2025	0.6920	0.6920	0.6920	0.6920	0.6920	-
Jan 9, 2025	0.6940	0.6940	0.6940	0.6940	0.6940	-
Jan 8, 2025	0.7070	0.7070	0.7070	0.7070	0.7070	-
Jan 7, 2025	0.7120	0.7120	0.7120	0.7120	0.7120	-
Jan 6, 2025	0.7060	0.7060	0.7060	0.7060	0.7060	-
Jan 3, 2025	0.6270	0.6270	0.6270	0.6270	0.6270	-
Jan 2, 2025	0.6265	0.6265	0.6265	0.6265	0.6265	-
Dec 30, 2024	0.6405	0.6405	0.6405	0.6405	0.6405	-
Dec 27, 2024	0.6435	0.6435	0.6435	0.6435	0.6435	-
Dec 23, 2024	0.6210	0.6210	0.6210	0.6210	0.6210	-
Dec 20, 2024	0.6210	0.6210	0.6210	0.6210	0.6210	-
Dec 19, 2024	0.6515	0.6515	0.6515	0.6515	0.6515	-
Dec 18, 2024	0.6690	0.6905	0.6690	0.6905	0.6905	1,000
Dec 17, 2024	0.7390	0.7390	0.7370	0.7370	0.7370	750
Dec 16, 2024	0.6780	0.6780	0.6780	0.6780	0.6780	-
Dec 13, 2024	0.7045	0.7045	0.7045	0.7045	0.7045	-
Dec 12, 2024	0.6885	0.6885	0.6885	0.6885	0.6885	-
Dec 11, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Dec 10, 2024	0.6525	0.6525	0.6525	0.6525	0.6525	-
Dec 9, 2024	0.6645	0.6645	0.6645	0.6645	0.6645	-
Dec 6, 2024	0.6710	0.6710	0.6710	0.6710	0.6710	-
Dec 5, 2024	0.6820	0.6820	0.6820	0.6820	0.6820	-
Dec 4, 2024	0.6675	0.6675	0.6675	0.6675	0.6675	-
Dec 3, 2024	0.6530	0.6750	0.6530	0.6750	0.6750	500
Dec 2, 2024	0.6720	0.6945	0.6720	0.6945	0.6945	900
Nov 29, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Nov 28, 2024	0.6840	0.6840	0.6840	0.6840	0.6840	-
Nov 27, 2024	0.6960	0.6960	0.6960	0.6960	0.6960	-
Nov 26, 2024	0.6465	0.6465	0.6465	0.6465	0.6465	-
Nov 25, 2024	0.6385	0.6650	0.6385	0.6650	0.6650	44
Nov 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 21, 2024	0.5830	0.5830	0.5830	0.5830	0.5830	-
Nov 20, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Nov 19, 2024	0.5510	0.5510	0.5510	0.5510	0.5510	-
Nov 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 15, 2024	0.5830	0.5830	0.5830	0.5830	0.5830	-
Nov 14, 2024	0.5855	0.5855	0.5855	0.5855	0.5855	-
Nov 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 12, 2024	0.6690	0.6690	0.6690	0.6690	0.6690	-
Nov 11, 2024	0.6760	0.6760	0.6760	0.6760	0.6760	-
Nov 8, 2024	0.6710	0.6710	0.6710	0.6710	0.6710	-
Nov 7, 2024	0.6830	0.6830	0.6830	0.6830	0.6830	-
Nov 6, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 5, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	350
Nov 4, 2024	0.6920	0.6920	0.6920	0.6920	0.6920	-
Nov 1, 2024	0.6775	0.6775	0.6775	0.6775	0.6775	-
Oct 31, 2024	0.6905	0.6905	0.6905	0.6905	0.6905	-
Oct 30, 2024	0.7185	0.7185	0.7185	0.7185	0.7185	-
Oct 29, 2024	0.7560	0.7560	0.7560	0.7560	0.7560	-
Oct 28, 2024	0.7620	0.7620	0.7620	0.7620	0.7620	-
Oct 25, 2024	0.7690	0.7690	0.7690	0.7690	0.7690	-
Oct 24, 2024	0.8025	0.8025	0.8025	0.8025	0.8025	-
Oct 23, 2024	0.8380	0.8380	0.8380	0.8380	0.8380	-
Oct 22, 2024	0.7910	0.7910	0.7910	0.7910	0.7910	-
Oct 21, 2024	0.7645	0.7645	0.7645	0.7645	0.7645	-
Oct 18, 2024	0.7870	0.8000	0.7870	0.8000	0.8000	700
Oct 17, 2024	0.8265	0.8265	0.8265	0.8265	0.8265	-
Oct 16, 2024	0.8295	0.8465	0.8295	0.8465	0.8465	750
Oct 15, 2024	0.8470	0.8470	0.8470	0.8470	0.8470	-
Oct 14, 2024	0.7805	0.7805	0.7805	0.7805	0.7805	-
Oct 11, 2024	0.7435	0.7435	0.7435	0.7435	0.7435	-
Oct 10, 2024	0.8185	0.8185	0.8185	0.8185	0.8185	-
Oct 9, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Oct 8, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	-
Oct 7, 2024	0.6910	0.6910	0.6910	0.6910	0.6910	-
Oct 4, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Oct 3, 2024	0.6715	0.6715	0.6715	0.6715	0.6715	-
Oct 2, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct 1, 2024	0.6795	0.6795	0.6795	0.6795	0.6795	-
Sep 30, 2024	0.6805	0.6805	0.6805	0.6805	0.6805	-
Sep 27, 2024	0.6850	0.6945	0.6850	0.6945	0.6945	100
Sep 26, 2024	0.6945	0.6945	0.6945	0.6945	0.6945	-
Sep 25, 2024	0.6965	0.6965	0.6965	0.6965	0.6965	-
Sep 24, 2024	0.6910	0.6910	0.6910	0.6910	0.6910	-
Sep 23, 2024	0.6910	0.6910	0.6910	0.6910	0.6910	-
Sep 20, 2024	0.7055	0.7055	0.7055	0.7055	0.7055	-
Sep 19, 2024	0.6915	0.6915	0.6915	0.6915	0.6915	-
Sep 18, 2024	0.6935	0.6935	0.6935	0.6935	0.6935	-
Sep 17, 2024	0.7195	0.7195	0.7195	0.7195	0.7195	-
Sep 16, 2024	0.7325	0.7325	0.7325	0.7325	0.7325	-
Sep 13, 2024	0.7420	0.7420	0.7420	0.7420	0.7420	-
Sep 12, 2024	0.7790	0.7790	0.7790	0.7790	0.7790	-
Sep 11, 2024	0.7735	0.7735	0.7735	0.7735	0.7735	-
Sep 10, 2024	0.7735	0.7735	0.7735	0.7735	0.7735	-
Sep 9, 2024	0.7590	0.7590	0.7590	0.7590	0.7590	-
Sep 6, 2024	0.7730	0.7730	0.7730	0.7730	0.7730	-
Sep 5, 2024	0.7945	0.7945	0.7945	0.7945	0.7945	-
Sep 4, 2024	0.8045	0.8045	0.8045	0.8045	0.8045	-
Sep 3, 2024	0.7265	0.7265	0.7265	0.7265	0.7265	-
Sep 2, 2024	0.7280	0.7300	0.7280	0.7300	0.7300	-
Aug 30, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Aug 29, 2024	0.7120	0.7120	0.7120	0.7120	0.7120	-
Aug 28, 2024	0.7420	0.7425	0.7420	0.7425	0.7425	500
Aug 27, 2024	0.7570	0.7570	0.7570	0.7570	0.7570	-
Aug 26, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Aug 23, 2024	0.7430	0.7430	0.7430	0.7430	0.7430	-
Aug 22, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Aug 21, 2024	0.7205	0.7205	0.7205	0.7205	0.7205	-
Aug 20, 2024	0.7475	0.7475	0.7475	0.7475	0.7475	-
Aug 19, 2024	0.7390	0.7390	0.7390	0.7390	0.7390	-
Aug 16, 2024	0.7560	0.7560	0.7560	0.7560	0.7560	-
Aug 15, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	-
Aug 14, 2024	0.7390	0.7390	0.7390	0.7390	0.7390	-
Aug 13, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Aug 12, 2024	0.7445	0.7445	0.7445	0.7445	0.7445	-
Aug 9, 2024	0.7310	0.7310	0.7310	0.7310	0.7310	-
Aug 8, 2024	0.7290	0.7290	0.7290	0.7290	0.7290	-
Aug 7, 2024	0.7390	0.7390	0.7390	0.7390	0.7390	-
Aug 6, 2024	0.7570	0.7570	0.7570	0.7570	0.7570	-
Aug 5, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 2, 2024	0.8060	0.8060	0.8060	0.8060	0.8060	-
Aug 1, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jul 31, 2024	0.8425	0.8425	0.8425	0.8425	0.8425	-
Jul 30, 2024	0.8565	0.8565	0.8565	0.8565	0.8565	-
Jul 29, 2024	0.8665	0.8665	0.8665	0.8665	0.8665	-
Jul 26, 2024	0.8670	0.8670	0.8670	0.8670	0.8670	-
Jul 25, 2024	0.8595	0.8595	0.8595	0.8595	0.8595	-
Jul 24, 2024	0.8775	0.8775	0.8775	0.8775	0.8775	-
Jul 23, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Jul 22, 2024	0.8205	0.8205	0.8205	0.8205	0.8205	-
Jul 19, 2024	0.8505	0.8505	0.8505	0.8505	0.8505	-
Jul 18, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	-
Jul 17, 2024	0.9290	0.9290	0.9290	0.9290	0.9290	-
Jul 16, 2024	0.8635	0.8635	0.8635	0.8635	0.8635	-
Jul 15, 2024	0.8600	0.8830	0.8600	0.8830	0.8830	2,265
Jul 12, 2024	0.8405	0.8405	0.8405	0.8405	0.8405	-
Jul 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 10, 2024	0.7615	0.7615	0.7615	0.7615	0.7615	-
Jul 9, 2024	0.7775	0.7775	0.7775	0.7775	0.7775	-
Jul 8, 2024	0.8655	0.8655	0.8020	0.8020	0.8020	2,500
Jul 5, 2024	0.8260	0.8260	0.8260	0.8260	0.8260	-
Jul 4, 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
Jul 3, 2024	0.8765	0.8765	0.8400	0.8400	0.8400	5,000
Jul 2, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jul 1, 2024	0.7760	0.7760	0.7760	0.7760	0.7760	-
Jun 28, 2024	0.7390	0.7655	0.7390	0.7655	0.7655	5,000
Jun 27, 2024	0.7345	0.7345	0.7345	0.7345	0.7345	150
Jun 26, 2024	0.7325	0.7325	0.7325	0.7325	0.7325	-
Jun 25, 2024	0.7830	0.7830	0.7830	0.7830	0.7830	-
Jun 24, 2024	0.7190	0.7800	0.7190	0.7550	0.7550	11,000
Jun 21, 2024	0.7180	0.7180	0.7180	0.7180	0.7180	-
Jun 20, 2024	0.7425	0.7425	0.7425	0.7425	0.7425	-
Jun 19, 2024	0.7375	0.7375	0.7375	0.7375	0.7375	-
Jun 18, 2024	0.7645	0.7645	0.7645	0.7645	0.7645	-
Jun 17, 2024	0.7490	0.7490	0.7490	0.7490	0.7490	-
Jun 14, 2024	0.7720	0.7720	0.7720	0.7720	0.7720	-
Jun 13, 2024	0.8165	0.8165	0.8165	0.8165	0.8165	-
Jun 12, 2024	0.8535	0.8535	0.8535	0.8535	0.8535	-
Jun 11, 2024	0.8245	0.8245	0.8245	0.8245	0.8245	-
Jun 10, 2024	0.8415	0.8455	0.8415	0.8455	0.8455	1,500
Jun 7, 2024	0.8340	0.8340	0.8340	0.8340	0.8340	-
Jun 6, 2024	0.9055	0.9055	0.9055	0.9055	0.9055	-
Jun 5, 2024	0.9175	0.9175	0.9175	0.9175	0.9175	-
Jun 4, 2024	0.9215	0.9215	0.9215	0.9215	0.9215	-
Jun 3, 2024	0.9195	0.9195	0.9195	0.9195	0.9195	-
May 31, 2024	0.8765	0.8765	0.8765	0.8765	0.8765	-
May 30, 2024	0.9170	0.9170	0.9170	0.9170	0.9170	-
May 29, 2024	1.0070	1.0070	1.0070	1.0070	1.0070	-
May 28, 2024	1.1470	1.1470	1.1470	1.1470	1.1470	-
May 27, 2024	1.1160	1.1160	1.1160	1.1160	1.1160	-
May 24, 2024	1.1590	1.1970	1.1590	1.1970	1.1970	2,007
May 23, 2024	1.2580	1.2580	1.2580	1.2580	1.2580	-
May 22, 2024	1.2830	1.2830	1.2830	1.2830	1.2830	-
May 21, 2024	1.2890	1.2890	1.2890	1.2890	1.2890	-
May 20, 2024	1.2280	1.2500	1.2280	1.2500	1.2500	1,391
May 17, 2024	1.2510	1.2510	1.2510	1.2510	1.2510	-
May 16, 2024	1.3320	1.3320	1.3320	1.3320	1.3320	-
May 15, 2024	1.3380	1.3380	1.3380	1.3380	1.3380	-
May 14, 2024	1.2410	1.3100	1.2410	1.3100	1.3100	4,000
May 13, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
May 10, 2024	1.2550	1.2550	1.2550	1.2550	1.2550	-
May 9, 2024	1.3080	1.3080	1.3080	1.3080	1.3080	-
May 8, 2024	1.4960	1.4960	1.2680	1.3560	1.3560	3,180
May 7, 2024	1.4370	1.4370	1.4370	1.4370	1.4370	-
May 6, 2024	1.4920	1.4920	1.4670	1.4670	1.4670	1,637
May 3, 2024	1.5060	1.5300	1.4950	1.4950	1.4950	52,900
May 2, 2024	1.3510	1.5090	1.3510	1.5090	1.5090	5,000
Apr 30, 2024	1.1510	1.1510	1.1510	1.1510	1.1510	-
Apr 29, 2024	1.2080	1.2080	1.2080	1.2080	1.2080	-
Apr 26, 2024	1.1250	1.1250	1.1250	1.1250	1.1250	-
Apr 25, 2024	1.1980	1.1980	1.1980	1.1980	1.1980	-
Apr 24, 2024	1.1830	1.1830	1.1830	1.1830	1.1830	-
Apr 23, 2024	1.1740	1.2900	1.1740	1.2900	1.2900	2,405
Apr 22, 2024	1.2180	1.2180	1.1920	1.1920	1.1920	2,603
Apr 19, 2024	1.2380	1.2700	1.2380	1.2700	1.2700	3,100
Apr 18, 2024	1.0770	1.0770	1.0760	1.0760	1.0760	200
Apr 17, 2024	1.1640	1.1640	1.1640	1.1640	1.1640	-
Apr 16, 2024	1.4020	1.4170	1.2910	1.2910	1.2910	2,178
Apr 15, 2024	1.4020	1.4020	1.2120	1.2120	1.2120	3,500
Apr 12, 2024	1.6380	1.7510	1.5330	1.5420	1.5420	10,306
Apr 11, 2024	1.1380	1.5550	1.1380	1.5550	1.5550	6,150
Apr 10, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	2,500
Apr 9, 2024	0.9625	0.9625	0.9625	0.9625	0.9625	-
Apr 8, 2024	0.8405	0.8405	0.8405	0.8405	0.8405	-
Apr 5, 2024	0.7575	0.7935	0.7575	0.7935	0.7935	3,000
Apr 4, 2024	0.7530	0.7550	0.7530	0.7550	0.7550	1,500
Apr 3, 2024	0.7060	0.7060	0.7060	0.7060	0.7060	-
Apr 2, 2024	0.6975	0.6975	0.6975	0.6975	0.6975	-
Mar 28, 2024	0.6152	0.6848	0.6152	0.6848	0.6848	16,000
Mar 27, 2024	0.5400	0.7001	0.5400	0.7001	0.7001	750
Mar 26, 2024	0.5476	0.5476	0.5476	0.5476	0.5476	-
Mar 25, 2024	0.5045	0.5045	0.5045	0.5045	0.5045	-
Mar 22, 2024	0.5216	0.5216	0.5216	0.5216	0.5216	-
Mar 21, 2024	0.5357	0.5357	0.5357	0.5357	0.5357	-
Mar 20, 2024	0.5418	0.5418	0.5418	0.5418	0.5418	-
Mar 19, 2024	0.5201	0.5201	0.5201	0.5201	0.5201	-
Mar 18, 2024	0.5274	0.5274	0.5274	0.5274	0.5274	-
Mar 15, 2024	0.5447	0.5447	0.5447	0.5447	0.5447	-
Mar 14, 2024	0.5888	0.5888	0.5888	0.5888	0.5888	-
Mar 13, 2024	0.5710	0.5710	0.5710	0.5710	0.5710	-
Mar 12, 2024	0.5895	0.5895	0.5895	0.5895	0.5895	-
Mar 11, 2024	0.5737	0.5737	0.5737	0.5737	0.5737	-
Mar 8, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Mar 7, 2024	0.5778	0.5778	0.5778	0.5778	0.5778	-
Mar 6, 2024	0.5397	0.5397	0.5397	0.5397	0.5397	-
Mar 5, 2024	0.5739	0.5739	0.5739	0.5739	0.5739	-
Mar 4, 2024	0.5817	0.5817	0.5817	0.5817	0.5817	-
Mar 1, 2024	0.5528	0.5528	0.5528	0.5528	0.5528	-
Feb 29, 2024	0.5472	0.5472	0.5472	0.5472	0.5472	-
Feb 28, 2024	0.6259	0.6259	0.5400	0.5400	0.5400	12,100
Feb 27, 2024	0.4985	0.4985	0.4985	0.4985	0.4985	-
Feb 26, 2024	0.5235	0.5235	0.5235	0.5235	0.5235	-

ENZN Enzon Pharmaceuticals, Inc.

0.1000

+1.01%

KPRX Kiora Pharmaceuticals, Inc.

3.3600

-0.59%

GLSI Greenwich LifeSciences, Inc.

11.57

-2.36%

COCP Cocrystal Pharma, Inc.

1.7850

-2.46%

TENX Tenax Therapeutics, Inc.

5.90

-5.90%

PALI Palisade Bio, Inc.

0.8899

-5.98%

PULM Pulmatrix, Inc.

8.28

+5.75%

CYCN Cyclerion Therapeutics, Inc.

2.6900

+0.75%

QNRX Quoin Pharmaceuticals, Ltd.

0.3100

-1.15%

SRRK Scholar Rock Holding Corporation

36.35

-2.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Veru Inc. (FMW.F)

Related Tickers