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

Frankfurt - Delayed Quote EUR

VERSES AI Inc. (M13.F)

3.0000
+0.3920
+(15.03%)
At close: April 25 at 12:19:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.71603.00002.71603.00003.0000150
Apr 24, 20252.85802.85802.60802.60802.60803,779
Apr 23, 20252.97602.97602.97202.97202.972033
Apr 22, 20253.17203.31603.01003.01003.0100112
Apr 17, 20253.43803.53803.43203.53803.5380251
Apr 16, 20252.57403.53002.53603.30403.30401,133
Apr 15, 20253.53203.66002.89802.89802.89801,640
Apr 14, 20253.43803.69803.27003.50803.508022,381
Apr 11, 20252.97003.03002.97002.97002.9700200
Apr 10, 20253.24203.31802.97002.97002.9700611
Apr 9, 20252.98003.45002.78203.45003.4500964
Apr 8, 20253.47003.64602.94202.94202.9420502
Apr 7, 20253.83204.20003.81404.00004.00002,885
Apr 4, 20254.15604.44603.84403.84603.84604,488
Apr 3, 20254.50204.50804.13804.13804.13802,803
Apr 2, 20254.81204.81204.75204.75204.752039
Apr 1, 20254.86155.24404.86155.24405.244057
Mar 31, 20254.86504.86504.85754.86204.862055
Mar 28, 20254.46554.46554.21254.21254.2125-
Mar 27, 2025 1:9 Stock Splits
Mar 27, 20254.87304.87304.87304.87304.8730-
Mar 26, 20255.97605.97605.40005.75555.7555500
Mar 25, 20255.95356.03005.95356.03006.030088
Mar 24, 20256.46656.46656.08406.18756.1875131
Mar 21, 20256.25056.46205.83656.46206.462077
Mar 20, 20256.13356.54756.11556.11556.115577
Mar 19, 20256.25956.40356.12006.40356.4035316
Mar 18, 20256.61506.74106.29556.30006.30001,195
Mar 17, 20257.19557.19556.75006.75006.75001,255
Mar 14, 20256.30456.93006.30456.93006.9300722
Mar 13, 20256.75456.75456.40356.40356.4035381
Mar 12, 20256.86257.45206.74106.74106.74101,403
Mar 11, 20257.47457.65007.09657.09657.0965161
Mar 10, 20258.55008.55007.45207.45207.4520111
Mar 7, 20257.83007.96507.83007.96507.9650738
Mar 6, 20257.29008.01007.29008.01008.01001,055
Mar 5, 20257.54657.83007.38007.38007.38002,072
Mar 4, 20257.69507.69506.79506.79506.7950127
Mar 3, 20256.75008.54106.48457.47007.47004,081
Feb 28, 20256.74556.74556.57456.66456.6645122
Feb 27, 20257.06957.37557.06957.37557.3755648
Feb 26, 20257.56007.98307.56007.98307.9830222
Feb 25, 20256.15157.83006.06157.74007.74001,855
Feb 24, 20256.92106.92106.03006.28206.28201,409
Feb 21, 20257.31707.31707.20007.20007.2000333
Feb 20, 20257.52407.65007.34857.65007.6500177
Feb 19, 20257.38457.65007.38007.65007.65004,722
Feb 18, 20257.83457.83457.65457.65457.6545-
Feb 17, 20258.29358.29357.74007.74007.7400122
Feb 14, 20258.02358.25307.56008.10008.10002,011
Feb 13, 20258.46458.55457.99207.99207.9920465
Feb 12, 20258.24858.81108.23958.36108.36101,025
Feb 11, 20258.90558.90558.34758.34758.3475111
Feb 10, 20258.55458.82458.55458.82008.8200238
Feb 7, 20258.04158.41507.83008.41508.415020,344
Feb 6, 20258.39258.73008.24408.24408.24403,020
Feb 5, 20259.28809.44108.28008.99108.991020,641
Feb 4, 20258.212510.42208.15409.22509.22501,502
Feb 3, 20257.73557.99207.54207.99207.99201,244
Jan 31, 20258.54559.16208.42408.55008.5500908
Jan 30, 20258.29359.10808.28909.10809.1080777
Jan 29, 20258.72109.26108.50508.50508.50502,305
Jan 28, 20257.26308.91007.26308.91008.9100983
Jan 27, 20258.99109.00007.74458.04608.0460661
Jan 24, 20259.61209.61208.05058.05058.0505444
Jan 23, 202510.980011.14209.97209.97209.97202,097
Jan 22, 20259.909012.15009.909010.710010.7100935
Jan 21, 202512.213012.41109.720010.800010.80006,801
Jan 20, 202513.491013.491012.006012.600012.60002,578
Jan 17, 202512.951013.023011.700013.023013.02301,294
Jan 16, 202510.881012.312010.800012.312012.31205,138
Jan 15, 202510.179010.800010.179010.269010.2690911
Jan 14, 202510.800011.160010.350010.350010.3500480
Jan 13, 202511.781011.781010.476010.476010.4760870
Jan 10, 202511.061011.250010.080011.250011.2500702
Jan 9, 20259.909010.42209.75609.75609.75602,566
Jan 8, 202510.611011.43009.09909.47709.47701,276
Jan 7, 202512.762012.76208.559010.422010.42209,926
Jan 6, 202513.500013.761011.790012.123012.123037,061
Jan 3, 202512.321014.184011.070012.393012.393027,439
Jan 2, 20259.720012.16809.567011.880011.880016,046
Dec 30, 20247.46558.90557.46557.78507.78506,711
Dec 27, 20247.15057.15507.14607.14607.1460-
Dec 23, 20246.36306.36306.36306.36306.3630-
Dec 20, 20246.21456.21456.21006.21006.2100122
Dec 19, 20246.48007.38006.30006.30006.30005,333
Dec 18, 20248.72109.14406.72756.72756.727510,683
Dec 17, 20242.79907.20002.78467.20007.20003,863
Dec 16, 20242.56142.56142.55962.55962.5596-
Dec 13, 20242.69822.69822.69642.69822.6982-
Dec 12, 20242.76662.86742.76662.77202.7720333
Dec 11, 20242.61722.88002.55962.88002.8800333
Dec 10, 20242.86742.86742.70002.70002.7000888
Dec 9, 20243.13383.13383.00423.04743.0474777
Dec 6, 20243.00063.06002.99883.06003.0600111
Dec 5, 20242.50742.50742.50562.50742.5074-
Dec 4, 20242.35802.35802.26982.26982.2698222
Dec 3, 20242.33102.33102.33102.33102.3310-
Dec 2, 20242.17622.34722.17622.17802.1780188
Nov 29, 20242.36162.36162.36162.36162.3616-
Nov 28, 20242.35082.35082.35082.35082.350822
Nov 27, 20242.39402.39402.30042.30042.3004722
Nov 26, 20242.35802.35802.35442.35442.3544-
Nov 25, 20242.36342.36342.33642.33642.3364277
Nov 22, 20242.27342.28782.25182.25182.25181,444
Nov 21, 20242.42822.42822.42642.42642.4264-
Nov 20, 20242.54342.54882.37242.37242.3724102
Nov 19, 20242.62802.74682.53262.53262.5326847
Nov 18, 20242.25722.40662.25362.40662.4066325
Nov 15, 20242.28962.29142.28782.28782.2878-
Nov 14, 20242.67662.79542.52002.52002.5200200
Nov 13, 20242.70182.70182.56682.56682.566816
Nov 12, 20242.86202.86742.86202.86742.8674111
Nov 11, 20242.80982.89982.78102.78102.7810111
Nov 8, 20242.86562.86742.86562.86562.8656-
Nov 7, 20242.97363.02042.97363.02043.0204332
Nov 6, 20242.87643.06002.86562.98442.9844251
Nov 5, 20242.84582.84582.84402.84402.8440-
Nov 4, 20243.10683.10683.09063.09063.0906644
Nov 1, 20243.14283.16083.11403.11403.1140-
Oct 31, 20243.43083.45603.27423.27423.2742255
Oct 30, 20243.57123.76923.50643.50643.5064111
Oct 29, 20243.76023.76023.51003.51003.5100-
Oct 28, 20243.41463.80703.36243.80703.8070611
Oct 25, 20243.29943.29943.29943.29943.2994-
Oct 24, 20243.51363.51363.50643.50643.5064-
Oct 23, 20243.37503.38403.37503.38403.3840-
Oct 22, 20243.91144.18683.90784.18684.1868-
Oct 21, 20243.55503.90423.55503.90423.9042166
Oct 18, 20243.01683.01683.01683.01683.016866
Oct 17, 20242.52002.52002.52002.52002.5200373
Oct 16, 20242.72882.84222.66582.70002.70001,844
Oct 15, 20242.94302.94302.93042.93042.930427
Oct 14, 20243.10683.18783.10683.11403.1140556
Oct 11, 20243.06543.06543.06363.06363.0636-
Oct 10, 20243.22383.22743.22383.22743.2274166
Oct 9, 20243.01143.28322.98623.24003.24008,459
Oct 8, 20243.60183.74943.04203.04203.04201,039
Oct 7, 20244.03204.19224.03204.19224.192284
Oct 4, 20244.15804.15804.15804.15804.1580-
Oct 3, 20244.19584.19944.19584.19944.1994-
Oct 2, 20244.22464.25704.22464.25704.257061
Oct 1, 20244.19584.20484.19584.20484.2048-
Sep 30, 20244.38484.54054.38124.38124.3812370
Sep 27, 20244.34704.35064.26424.26424.2642-
Sep 26, 20244.31464.49464.31464.49464.4946555
Sep 25, 20244.32544.42804.30384.30384.3038516
Sep 24, 20244.41004.41004.40284.40284.4028-
Sep 23, 20244.70254.72954.70254.72954.7295-
Sep 20, 20244.99954.99954.95004.95004.9500165
Sep 19, 20245.34605.64755.33705.64755.647566
Sep 18, 20244.95455.26504.95455.26505.2650416
Sep 17, 20245.15255.15705.14805.14805.1480-
Sep 16, 20245.31905.39555.31905.39555.3955-
Sep 13, 20245.49455.49455.49005.49005.4900-
Sep 12, 20245.61605.71055.61605.71055.7105-
Sep 11, 20245.68805.68805.68805.68805.688077
Sep 10, 20245.39555.50355.39555.50355.503527
Sep 9, 20245.53955.54405.49905.49905.4990333
Sep 6, 20245.61155.61605.61155.61605.6160-
Sep 5, 20245.43605.43605.43605.43605.4360-
Sep 4, 20245.26955.26955.26505.26505.2650-
Sep 3, 20245.36855.57105.36855.40005.400066
Sep 2, 20245.39105.40005.39105.40005.4000834
Aug 30, 20245.58005.58005.40005.40005.4000222
Aug 29, 20245.62955.65205.62955.65205.6520-
Aug 28, 20245.62055.63855.61605.63855.6385277
Aug 27, 20245.92655.92655.51705.51705.51701,086
Aug 26, 20246.12906.25506.12906.25506.25501,686
Aug 23, 20246.06606.31356.06606.31356.3135200
Aug 22, 20246.17406.25956.16056.25956.2595-
Aug 21, 20246.34956.34956.19206.19206.19206
Aug 20, 20246.53406.53406.51606.51606.5160-
Aug 19, 20246.19206.19206.19206.19206.1920-
Aug 16, 20246.66906.83106.66906.83106.8310166
Aug 15, 20246.57006.57006.57006.57006.5700-
Aug 14, 20246.97506.97506.93906.93906.9390-
Aug 13, 20246.69606.70056.69606.70056.7005-
Aug 12, 20247.37557.37557.37557.37557.3755-
Aug 9, 20247.90657.90657.90657.90657.906530
Aug 8, 20247.37107.96957.37107.96957.96952,112
Aug 7, 20246.84907.20006.84007.20007.20002,222
Aug 6, 20246.45306.46206.38106.38106.381055
Aug 5, 20246.65106.65106.12906.12906.1290344
Aug 2, 20246.86256.86256.30006.71406.7140650
Aug 1, 20246.68706.93006.68706.93006.930084
Jul 31, 20246.76806.96156.76806.96156.961514
Jul 30, 20246.50706.82206.50256.68256.682522
Jul 29, 20246.84906.84906.64206.64206.64201,444
Jul 26, 20245.69255.87255.69255.87255.872583
Jul 25, 20245.79606.12005.69256.12006.1200333
Jul 24, 20246.03456.03455.73305.73305.7330256
Jul 23, 20245.89506.00305.89506.00306.0030333
Jul 22, 20246.32706.32706.32256.32256.3225-
Jul 19, 20246.22356.22356.19656.19656.1965-
Jul 18, 20246.05256.05706.05256.05706.0570-
Jul 17, 20246.05706.05705.67005.67005.6700569
Jul 16, 20246.12006.12005.80505.80955.809588
Jul 15, 20246.12456.21006.01656.01656.0165-
Jul 12, 20245.92655.92655.91305.91305.9130-
Jul 11, 20246.01656.01656.01656.01656.0165111
Jul 10, 20246.11106.11556.11106.11556.1155-
Jul 9, 20246.19206.19656.19206.19656.1965-
Jul 8, 20246.10656.29556.09756.09756.097566
Jul 5, 20246.20106.20106.20106.20106.2010-
Jul 4, 20246.21906.21906.21906.21906.2190-
Jul 3, 20246.03906.38105.94906.38106.3810111
Jul 2, 20245.92655.92655.70155.70155.7015133
Jul 1, 20246.12006.20105.88605.94005.9400952
Jun 28, 20246.22806.22806.12006.12006.120083
Jun 27, 20246.10206.10656.10206.10656.1065-
Jun 26, 20245.77806.30005.77806.30006.3000481
Jun 25, 20245.85456.12005.85456.12006.1200166
Jun 24, 20246.17856.41256.17406.41256.4125111
Jun 21, 20246.57006.57006.57006.57006.5700-
Jun 20, 20246.75456.75456.15156.15156.15151,037
Jun 19, 20246.86256.93006.66906.93006.93001,388
Jun 18, 20246.97506.97506.93456.93456.9345-
Jun 17, 20247.50157.50157.29907.48357.483511
Jun 14, 20246.92557.23156.66907.23157.23151,288
Jun 13, 20246.70056.70056.70056.70056.7005-
Jun 12, 20246.97506.97506.75006.75006.7500311
Jun 11, 20246.96607.01556.96607.01557.0155-
Jun 10, 20246.51607.65006.51157.43407.43401,166
Jun 7, 20246.56556.56556.56556.56556.5655-
Jun 6, 20246.75457.10556.75457.10557.1055111
Jun 5, 20247.02007.02007.02007.02007.0200-
Jun 4, 20246.95257.02456.94806.94806.9480-
Jun 3, 20247.64557.64557.37557.37557.3755188
May 31, 20247.33957.33957.33957.33957.3395-
May 30, 20247.20457.20457.20457.20457.2045-
May 29, 20247.20457.20457.20457.20457.204544
May 28, 20247.29007.29007.29007.29007.2900-
May 27, 20247.28557.29007.28557.29007.2900444
May 24, 20246.97956.97956.88506.88506.8850-
May 23, 20247.05157.05156.80406.80406.804011
May 22, 20246.25506.75006.21456.75006.7500111
May 21, 20245.80956.54305.80956.54306.5430112
May 20, 20246.02106.02106.01656.01656.0165250
May 17, 20245.43155.66555.43155.66555.665544
May 16, 20245.40455.61155.22005.49005.49003,320
May 15, 20245.77355.84555.74655.74655.7465372
May 14, 20246.06156.06156.06156.06156.0615-
May 13, 20246.06156.06156.06156.06156.0615-
May 10, 20246.06606.06606.06156.06156.0615-
May 9, 20246.04356.04356.04356.04356.043527
May 8, 20246.04356.04356.04356.04356.0435-
May 7, 20246.06606.06606.06606.06606.0660-
May 6, 20246.31356.31356.06606.06606.0660122
May 3, 20245.81406.02105.81405.81405.8140111
May 2, 20245.76455.76455.76455.76455.7645-
Apr 30, 20245.85006.09755.85006.09756.0975111
Apr 29, 20246.12006.12005.76455.77805.7780554
Apr 26, 20245.79155.94005.79155.94005.940072
Apr 25, 20245.76006.07505.76006.07506.07502,388

Related Tickers

Z12.BE Nextgen Digital Platforms Inc
0.2370
+1.50%
 
YSN.SG Secunet Security Networks AG
195.40
+0.62%
 
RVYL Ryvyl Inc.
1.0300
+4.04%
 
45C.F CrowdStrike Holdings, Inc.
373.00
+2.75%
 
S SentinelOne, Inc.
18.42
+2.45%
 
PATH UiPath Inc.
11.59
+2.39%
 
MLGO MicroAlgo Inc.
7.92
-8.86%
 
AI C3.ai, Inc.
22.59
+2.59%
 
CRWV CoreWeave, Inc. Class A Common Stock
41.54
-0.55%
 
PLTR Palantir Technologies Inc.
112.78
+4.64%