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

Frankfurt - Delayed Quote EUR

Veritone, Inc. (VEK.F)

1.9830
+0.0820
+(4.31%)
At close: April 25 at 8:03:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.98301.98301.98301.98301.9830-
Apr 24, 20251.90101.90101.90101.90101.9010-
Apr 23, 20251.87701.87701.87701.87701.8770-
Apr 22, 20251.78101.78101.78101.78101.7810-
Apr 17, 20251.85401.85401.85401.85401.8540-
Apr 16, 20251.90601.90601.90601.90601.9060-
Apr 15, 20251.88101.94601.88101.94601.9460300
Apr 14, 20251.91901.91901.91901.91901.9190-
Apr 11, 20251.98201.98201.98201.98201.9820-
Apr 10, 20252.02802.02802.02802.02802.0280-
Apr 9, 20251.80101.80101.80101.80101.8010-
Apr 8, 20252.01202.01202.01202.01202.0120-
Apr 7, 20251.77101.78201.77101.78201.78201,000
Apr 4, 20251.98501.98501.98501.98501.9850-
Apr 3, 20252.11402.11402.05002.05002.050010,000
Apr 2, 20252.12602.12602.12602.12602.1260-
Apr 1, 20252.11202.19002.11202.19002.1900900
Mar 31, 20252.34202.34202.34202.34202.3420-
Mar 28, 20252.50202.50202.50202.50202.5020-
Mar 27, 20252.43802.43802.43802.43802.4380-
Mar 26, 20252.56402.56402.56402.56402.5640-
Mar 25, 20252.60002.60002.60002.60002.60004
Mar 24, 20252.55802.63802.55802.63802.6380100
Mar 21, 20252.50202.50202.50202.50202.5020-
Mar 20, 20252.49402.49402.48002.48002.4800400
Mar 19, 20252.34602.34602.34602.34602.3460-
Mar 18, 20252.50602.50602.50602.50602.5060-
Mar 17, 20252.35802.40002.35802.40002.4000250
Mar 14, 20252.13602.13602.13602.13602.1360-
Mar 13, 20252.18402.18402.18402.18402.1840250
Mar 12, 20252.17402.17402.16602.16602.1660200
Mar 11, 20252.12602.12602.12602.12602.1260-
Mar 10, 20252.31402.31402.16402.16402.1640545
Mar 7, 20252.25002.25002.25002.25002.2500-
Mar 6, 20252.34402.34402.33202.33202.3320100
Mar 5, 20252.26802.32202.26802.32202.32204,400
Mar 4, 20252.42402.42402.42402.42402.4240-
Mar 3, 20252.61602.61602.61602.61602.6160-
Feb 28, 20252.54202.54202.54202.54202.5420-
Feb 27, 20252.62202.62202.62202.62202.6220-
Feb 26, 20252.31402.31402.31402.31402.3140-
Feb 25, 20252.53202.53202.53202.53202.5320-
Feb 24, 20252.65802.65802.65802.65802.6580-
Feb 21, 20252.76602.76602.76602.76602.7660-
Feb 20, 20252.84602.84602.84602.84602.8460-
Feb 19, 20253.15003.15003.15003.15003.1500-
Feb 18, 20253.40203.40403.40203.40403.404095
Feb 17, 20253.27603.27603.27603.27603.2760-
Feb 14, 20253.56203.67003.56203.67003.67009,859
Feb 13, 20253.18803.18803.18803.18803.1880-
Feb 12, 20253.12803.12803.12803.12803.1280-
Feb 11, 20253.32803.32803.32803.32803.3280-
Feb 10, 20253.40203.40203.40203.40203.4020-
Feb 7, 20253.06603.06603.06603.06603.0660-
Feb 6, 20253.22003.22003.22003.22003.2200-
Feb 5, 20253.26203.26203.26203.26203.2620-
Feb 4, 20253.13403.40403.13403.40403.4040205
Feb 3, 20252.88802.88802.88802.88802.8880-
Jan 31, 20252.93402.93402.93402.93402.9340-
Jan 30, 20252.81402.81402.81402.81402.8140-
Jan 29, 20252.70002.70002.70002.70002.7000-
Jan 28, 20252.66402.66402.66402.66402.6640-
Jan 27, 20252.78402.78402.78402.78402.7840-
Jan 24, 20252.96602.96602.96602.96602.9660-
Jan 23, 20253.00803.00803.00803.00803.0080-
Jan 22, 20252.83202.83202.83202.83202.8320-
Jan 21, 20252.58202.58202.58202.58202.5820-
Jan 20, 20252.59202.59202.59202.59202.5920-
Jan 17, 20252.58802.58802.58802.58802.5880-
Jan 16, 20252.74402.79402.74402.79402.79404,800
Jan 15, 20252.64402.64402.64402.64402.6440-
Jan 14, 20252.62402.62402.62402.62402.6240-
Jan 13, 20252.90002.90002.90002.90002.9000-
Jan 10, 20252.85202.85202.85202.85202.8520-
Jan 9, 20252.85202.85202.85202.85202.8520-
Jan 8, 20253.18003.18003.09803.09803.09802,000
Jan 7, 20253.40803.40803.40803.40803.4080-
Jan 6, 20253.45203.67803.45203.67803.6780100
Jan 3, 20253.06003.06003.05603.05603.0560230
Jan 2, 20253.11003.33603.10803.26003.26006,900
Dec 30, 20243.25203.34803.25203.34803.3480298
Dec 27, 20243.43803.54803.25003.50203.50201,490
Dec 23, 20242.17802.17802.17802.17802.1780-
Dec 20, 20242.07002.08002.07002.08002.0800200
Dec 19, 20242.09402.15602.09402.15602.15601,200
Dec 18, 20242.23202.23202.23202.23202.2320-
Dec 17, 20242.29802.33402.29802.33402.3340100
Dec 16, 20242.47202.47202.47202.47202.4720-
Dec 13, 20242.28802.28802.28802.28802.2880-
Dec 12, 20242.35802.46202.35802.46202.4620100
Dec 11, 20242.46202.51002.46202.47602.47604,877
Dec 10, 20242.47202.47202.47202.47202.4720-
Dec 9, 20242.46202.46202.46202.46202.4620-
Dec 6, 20242.48002.48002.46402.46402.4640100
Dec 5, 20242.46202.46202.46202.46202.4620-
Dec 4, 20242.41402.41402.41402.41402.4140-
Dec 3, 20242.48802.48802.48802.48802.4880-
Dec 2, 20242.43602.43602.43602.43602.4360-
Nov 29, 20242.46602.46602.46602.46602.4660-
Nov 28, 20242.49602.52002.49602.52002.5200100
Nov 27, 20242.59202.59202.59202.59202.5920-
Nov 26, 20242.60202.60202.60202.60202.6020-
Nov 25, 20242.62002.62002.62002.62002.620030
Nov 22, 20242.57602.57602.57602.57602.5760-
Nov 21, 20242.49402.49402.49402.49402.4940-
Nov 20, 20242.73402.73402.57202.57202.5720500
Nov 19, 20242.73802.73802.73802.73802.7380-
Nov 18, 20242.86202.86202.86202.86202.8620-
Nov 15, 20242.84602.84602.84602.84602.8460-
Nov 14, 20242.86602.86602.86602.86602.8660-
Nov 13, 20242.58002.68002.58002.68002.6800200
Nov 12, 20243.38203.38203.13403.13403.1340100
Nov 11, 20243.18603.18603.18603.18603.1860-
Nov 8, 20243.24603.24603.24603.24603.2460-
Nov 7, 20242.98203.28602.98203.28603.28602,500
Nov 6, 20242.94403.07202.94403.07203.07201,166
Nov 5, 20242.73802.73802.73202.73202.73202,000
Nov 4, 20242.84802.84802.84802.84802.8480-
Nov 1, 20242.85602.85602.85602.85602.8560-
Oct 31, 20243.01203.01203.01203.01203.0120-
Oct 30, 20243.28403.28403.28403.28403.2840-
Oct 29, 20243.39203.77003.39203.76403.7640370
Oct 28, 20243.06403.06403.06403.06403.0640-
Oct 25, 20242.99802.99802.99802.99802.9980-
Oct 24, 20243.03203.10403.03203.10403.10408,169
Oct 23, 20243.75803.75803.14603.14603.14608,469
Oct 22, 20243.64403.99403.64403.99403.99401,200
Oct 21, 20243.81203.87003.81203.87003.870013,000
Oct 18, 20243.68803.68803.68803.68803.6880-
Oct 17, 20243.94403.94403.94403.94403.9440-
Oct 16, 20243.65403.65403.65403.65403.6540-
Oct 15, 20243.79003.79003.79003.79003.7900-
Oct 14, 20243.71603.92203.71603.92203.92202,000
Oct 11, 20244.33405.13003.76403.76403.76407,792
Oct 10, 20244.09604.09604.09604.09604.0960-
Oct 9, 20243.75204.09403.75204.09404.094030
Oct 8, 20243.34603.86403.34603.50003.500010,920
Oct 7, 20243.59003.64003.59003.60403.60409,000
Oct 4, 20243.21603.21603.21603.21603.2160-
Oct 3, 20243.13603.13603.13603.13603.1360-
Oct 2, 20243.06803.06803.06403.06403.0640200
Oct 1, 20243.16003.16003.16003.16003.1600-
Sep 30, 20243.29803.38803.29803.38803.3880350
Sep 27, 20243.32003.32003.32003.32003.3200-
Sep 26, 20243.19803.19803.19803.19803.1980-
Sep 25, 20243.27803.27803.27803.27803.2780-
Sep 24, 20243.00803.00803.00803.00803.0080-
Sep 23, 20243.20603.20603.20603.20603.2060-
Sep 20, 20243.39403.39403.39403.39403.3940-
Sep 19, 20243.18403.33803.18403.33803.33802,440
Sep 18, 20243.39203.50203.39203.50203.50207,500
Sep 17, 20243.23603.30003.23603.30003.3000350
Sep 16, 20243.17603.17603.00003.00003.00003,520
Sep 13, 20242.98202.98202.98202.98202.9820-
Sep 12, 20242.74603.20402.74603.20403.20401,000
Sep 11, 20242.64402.64402.64402.64402.6440-
Sep 10, 20242.55802.55802.55802.55802.5580-
Sep 9, 20242.53802.53802.53802.53802.5380-
Sep 6, 20242.55402.55402.55402.55402.5540-
Sep 5, 20242.60402.60402.60402.60402.6040-
Sep 4, 20242.60202.60202.60202.60202.6020-
Sep 3, 20242.79402.79402.79002.79002.790050
Sep 2, 20242.74802.79602.74802.79602.7960-
Aug 30, 20242.59202.59202.59202.59202.5920-
Aug 29, 20242.54602.54602.54602.54602.5460-
Aug 28, 20242.60002.60002.60002.60002.6000-
Aug 27, 20242.73202.73202.73202.73202.7320-
Aug 26, 20242.89403.00002.89402.99402.9940400
Aug 23, 20242.88802.88802.88802.88802.8880-
Aug 22, 20243.14403.15603.05003.05003.0500380
Aug 21, 20243.49603.49603.49603.49603.49601,000
Aug 20, 20243.29003.29003.29003.29003.2900-
Aug 19, 20243.41603.57003.41603.57003.5700100
Aug 16, 20243.19603.19603.19603.19603.1960-
Aug 15, 20242.72802.72802.72802.72802.7280-
Aug 14, 20242.70002.70002.66002.66002.6600100
Aug 13, 20242.03802.03802.03802.03802.0380-
Aug 12, 20242.10602.10602.10602.10602.1060-
Aug 9, 20242.20002.20002.20002.20002.2000-
Aug 8, 20242.02802.02802.02802.02802.0280-
Aug 7, 20242.07402.07402.07402.07402.0740-
Aug 6, 20241.99602.12801.99602.12802.1280200
Aug 5, 20242.12202.12202.12202.12202.1220-
Aug 2, 20242.26802.26802.23002.23002.23001,000
Aug 1, 20242.38002.38002.38002.38002.3800-
Jul 31, 20242.36602.36602.36602.36602.3660-
Jul 30, 20242.59202.59202.59202.59202.5920-
Jul 29, 20242.68002.68002.68002.68002.6800-
Jul 26, 20242.77802.77802.77802.77802.7780-
Jul 25, 20242.63602.63602.63602.63602.6360-
Jul 24, 20242.93202.93202.80402.80402.80403,571
Jul 23, 20242.73202.73202.73202.73202.7320-
Jul 22, 20242.43402.43402.43402.43402.4340-
Jul 19, 20242.49002.50002.49002.50002.5000950
Jul 18, 20242.73402.73402.73402.73402.7340-
Jul 17, 20242.99402.99402.99402.99402.9940-
Jul 16, 20242.76602.76602.76602.76602.7660-
Jul 15, 20242.75402.75402.75402.75402.7540-
Jul 12, 20242.62402.62402.62402.62402.6240-
Jul 11, 20242.85002.89402.85002.89402.8940750
Jul 10, 20242.53202.53202.53202.53202.5320-
Jul 9, 20242.51602.60002.51602.60002.6000300
Jul 8, 20242.31402.31402.31402.31402.3140-
Jul 5, 20242.13202.13202.13202.13202.1320-
Jul 4, 20242.12202.12202.12202.12202.1220-
Jul 3, 20242.11402.11402.11402.11402.1140-
Jul 2, 20242.06202.06202.06202.06202.0620-
Jul 1, 20242.05002.05002.05002.05002.0500-
Jun 28, 20242.26402.26402.26402.26402.2640-
Jun 27, 20242.45602.56602.45602.56602.5660200
Jun 26, 20242.35402.47002.35402.47002.4700400
Jun 25, 20242.15602.15602.15602.15602.1560-
Jun 24, 20242.20602.20602.20602.20602.2060-
Jun 21, 20242.28002.28002.28002.28002.2800-
Jun 20, 20242.27202.27202.27202.27202.2720-
Jun 19, 20242.28202.28202.28202.28202.2820-
Jun 18, 20242.32202.32202.32202.32202.3220-
Jun 17, 20242.35602.35602.35602.35602.3560-
Jun 14, 20242.23402.23402.23402.23402.2340-
Jun 13, 20242.38802.38802.38802.38802.3880-
Jun 12, 20242.39402.39402.39402.39402.3940-
Jun 11, 20242.38402.38402.34602.34602.3460145
Jun 10, 20242.33202.33202.33202.33202.3320-
Jun 7, 20242.27202.27202.27202.27202.2720-
Jun 6, 20242.40002.40002.40002.40002.4000-
Jun 5, 20242.44202.44202.44202.44202.4420-
Jun 4, 20242.63802.63802.55002.55002.5500600
Jun 3, 20242.66802.66802.66802.66802.6680-
May 31, 20242.68802.79802.68802.79802.7980145
May 30, 20242.62602.83202.62602.83202.8320200
May 29, 20242.68002.68002.68002.68002.6800-
May 28, 20242.78402.78402.78402.78402.7840-
May 27, 20242.78802.78802.78802.78802.7880-
May 24, 20242.80002.80002.80002.80002.8000-
May 23, 20243.08403.08403.08403.08403.0840-
May 22, 20242.78602.78602.78602.78602.7860-
May 21, 20242.83602.83602.83602.83602.8360-
May 20, 20242.77402.77402.77402.77402.7740-
May 17, 20242.83002.83002.83002.83002.8300-
May 16, 20242.95202.95202.89802.89802.8980100
May 15, 20243.00603.09403.00603.09403.09401,000
May 14, 20243.06003.06003.06003.06003.0600-
May 13, 20242.88202.88202.88202.88202.8820-
May 10, 20243.31203.31203.31203.31203.3120-
May 9, 20243.47603.47603.47603.47603.4760-
May 8, 20243.43003.45003.43003.45003.4500300
May 7, 20243.34403.34403.34403.34403.3440-
May 6, 20243.08003.08003.08003.08003.0800-
May 3, 20243.02403.02403.02403.02403.0240-
May 2, 20242.96002.96002.96002.96002.9600-
Apr 30, 20243.13603.13603.13603.13603.1360-
Apr 29, 20243.23403.23403.23403.23403.2340-
Apr 26, 20243.14403.14403.14403.14403.1440-
Apr 25, 20243.26803.26803.26803.26803.2680-

Related Tickers

AI1.MX C3.ai, Inc.
380.00
0.00%
 
AI C3.ai, Inc.
22.59
+2.59%
 
ORCL Oracle Corporation
138.49
+0.71%
 
PLTR Palantir Technologies Inc.
112.78
+4.64%