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

Paris - Delayed Quote EUR

Verimatrix SA (VMX.PA)

0.2490
-0.0030
(-1.19%)
As of 10:41:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.25200.25200.24900.24900.24904,466
May 5, 20250.25300.25300.25000.25200.252026,734
May 2, 20250.25100.25500.24900.25400.254044,157
Apr 30, 20250.25200.25500.24800.25400.254031,615
Apr 29, 20250.25400.25400.24600.25200.252049,601
Apr 28, 20250.25800.25900.24600.25400.2540164,318
Apr 25, 20250.26400.27000.24000.25900.2590387,230
Apr 24, 20250.27600.28800.27400.28500.2850231,947
Apr 23, 20250.27000.28800.27000.27800.2780156,208
Apr 22, 20250.26700.28000.26000.27300.2730259,502
Apr 17, 20250.26400.26500.26400.26500.26509,093
Apr 16, 20250.27000.27000.26100.26500.265038,123
Apr 15, 20250.26700.27300.26700.27200.272026,309
Apr 14, 20250.27000.27300.26200.26700.2670112,864
Apr 11, 20250.26600.27900.26500.27300.273050,236
Apr 10, 20250.26800.26800.25700.26000.260096,677
Apr 9, 20250.26200.26500.25800.25800.258044,906
Apr 8, 20250.26200.26900.26200.26500.265026,454
Apr 7, 20250.26000.27000.25500.26200.2620134,173
Apr 4, 20250.27700.28000.26200.26700.2670122,055
Apr 3, 20250.27500.28000.27500.27900.279039,652
Apr 2, 20250.28000.28000.27600.27600.276021,078
Apr 1, 20250.28000.28100.27500.27900.279081,994
Mar 31, 20250.29000.29200.27500.28000.280099,870
Mar 28, 20250.29200.29500.29200.29200.292027,226
Mar 27, 20250.29500.29500.29200.29500.295040,555
Mar 26, 20250.30200.30400.29600.30000.300055,535
Mar 25, 20250.31700.31700.29600.30000.3000180,865
Mar 24, 20250.31500.31500.31100.31400.314028,994
Mar 21, 20250.31500.31900.31000.31500.315058,786
Mar 20, 20250.30500.32800.30500.31500.315066,776
Mar 19, 20250.31000.31000.30000.30500.305080,990
Mar 18, 20250.30700.31700.30600.31000.3100133,589
Mar 17, 20250.32700.33000.30800.32200.3220212,794
Mar 14, 20250.34200.35400.32200.33600.3360289,523
Mar 13, 20250.36800.37200.35500.36500.365062,404
Mar 12, 20250.38400.38400.36800.37200.372090,052
Mar 11, 20250.36600.38300.36500.38200.3820105,136
Mar 10, 20250.38400.38500.36500.37000.3700110,863
Mar 7, 20250.35800.39300.35700.37800.3780444,539
Mar 6, 20250.34000.37200.33600.35300.3530192,309
Mar 5, 20250.34300.34700.31500.33000.330097,537
Mar 4, 20250.33700.34500.33000.34500.345047,281
Mar 3, 20250.34200.34200.33300.33700.337023,458
Feb 28, 20250.32500.34400.31100.33200.3320134,455
Feb 27, 20250.30900.32500.30900.32500.325016,627
Feb 26, 20250.31200.31500.30800.31400.314043,130
Feb 25, 20250.32500.32500.30800.31300.313064,542
Feb 24, 20250.31200.34500.31000.32500.3250189,349
Feb 21, 20250.32000.32300.30900.31200.312060,665
Feb 20, 20250.32000.32300.31700.32100.321014,153
Feb 19, 20250.31700.32300.31000.32000.320031,680
Feb 18, 20250.32600.32800.30900.31700.317054,373
Feb 17, 20250.33300.33500.32100.32500.325056,437
Feb 14, 20250.31200.34300.29000.33200.3320251,580
Feb 13, 20250.31200.31200.30600.30600.306057,653
Feb 12, 20250.31300.31600.30800.31500.315051,552
Feb 11, 20250.30800.31000.30800.31000.310019,431
Feb 10, 20250.30500.30900.30500.30900.309053,744
Feb 7, 20250.33500.33500.30900.31700.3170124,809
Feb 6, 20250.31900.33500.31900.33500.335071,415
Feb 5, 20250.31800.32900.31400.31900.319024,719
Feb 4, 20250.31700.32000.31700.31800.318023,466
Feb 3, 20250.32000.32200.31000.32000.3200103,369
Jan 31, 20250.33200.33900.32200.32200.322034,191
Jan 30, 20250.34900.37400.33300.33300.3330191,981
Jan 29, 20250.32100.35300.30900.34600.3460417,261
Jan 28, 20250.32000.32000.30000.30500.305043,414
Jan 27, 20250.31800.32100.31300.31300.3130100,518
Jan 24, 20250.31400.34000.29900.31900.3190156,467
Jan 23, 20250.28500.31000.28000.30900.3090114,026
Jan 22, 20250.27300.28300.27100.27600.276068,117
Jan 21, 20250.27400.27700.27300.27300.273029,171
Jan 20, 20250.27700.28600.27000.27600.276047,727
Jan 17, 20250.29000.29000.28200.28200.282040,958
Jan 16, 20250.27200.28800.27200.28600.286066,463
Jan 15, 20250.27700.27700.26700.27200.272023,635
Jan 14, 20250.26800.27700.26300.27700.277074,959
Jan 13, 20250.26800.26900.26100.26800.268046,636
Jan 10, 20250.28200.28200.26100.27200.2720116,391
Jan 9, 20250.30000.30000.28000.29000.2900104,229
Jan 8, 20250.30500.30500.28600.30000.300051,999
Jan 7, 20250.31500.31500.30000.30500.305028,233
Jan 6, 20250.29900.31500.29500.31500.3150123,369
Jan 3, 20250.28500.29600.27900.29600.296064,215
Jan 2, 20250.28200.29600.28200.28500.285082,875
Dec 31, 20240.27200.28300.27200.28300.283053,641
Dec 30, 20240.26500.28000.26400.27400.274093,926
Dec 27, 20240.25600.26900.25400.26500.2650102,845
Dec 24, 20240.25800.26000.25300.25500.255034,511
Dec 23, 20240.26600.26800.25800.25900.259031,103
Dec 20, 20240.26900.27000.26000.26600.266053,202
Dec 19, 20240.27100.27100.26000.27000.270050,589
Dec 18, 20240.28000.28000.26400.27100.271072,473
Dec 17, 20240.27400.29100.26200.28300.2830123,658
Dec 16, 20240.29000.29000.27400.27800.278086,422
Dec 13, 20240.28600.29400.28100.29000.290048,099
Dec 12, 20240.29000.29100.28100.28600.286063,631
Dec 11, 20240.27700.30000.27500.30000.3000174,570
Dec 10, 20240.27700.27700.27200.27300.273014,539
Dec 9, 20240.27200.28000.27200.27700.277011,181
Dec 6, 20240.27000.27300.26000.27200.272069,735
Dec 5, 20240.28100.28700.25400.27400.274086,242
Dec 4, 20240.28800.28800.28000.28800.288052,187
Dec 3, 20240.29500.29500.28400.28800.288031,184
Dec 2, 20240.29000.29600.29000.29000.290028,801
Nov 29, 20240.29600.30000.29400.29600.296017,786
Nov 28, 20240.29000.30300.28400.30200.302089,853
Nov 27, 20240.29900.29900.28500.29300.293068,472
Nov 26, 20240.29600.30000.28800.30000.3000125,750
Nov 25, 20240.30500.31500.28500.30300.303078,130
Nov 22, 20240.31000.31400.30700.31300.313017,691
Nov 21, 20240.32500.32800.30700.31500.315032,526
Nov 20, 20240.32000.32500.31300.32500.325028,871
Nov 19, 20240.33400.33500.30100.32500.3250100,804
Nov 18, 20240.33900.33900.33000.33400.334045,370
Nov 15, 20240.33800.34200.33200.34000.340042,568
Nov 14, 20240.33500.34200.33500.33900.33909,509
Nov 13, 20240.33800.34000.33600.33800.338014,296
Nov 12, 20240.34000.34200.33200.33900.339012,733
Nov 11, 20240.33400.34000.33400.34000.340030,434
Nov 8, 20240.33800.33800.33400.33800.33809,432
Nov 7, 20240.33500.34300.33400.33800.338027,960
Nov 6, 20240.34400.34400.33400.34100.341023,825
Nov 5, 20240.35600.35600.33500.34400.344047,784
Nov 4, 20240.35200.35800.34600.35600.356014,623
Nov 1, 20240.35000.36300.34900.35200.352024,261
Oct 31, 20240.33800.34700.33700.34700.347049,456
Oct 30, 20240.34400.34400.33800.33800.338011,041
Oct 29, 20240.34800.34800.34000.34300.343038,125
Oct 28, 20240.34900.34900.34400.34800.348025,615
Oct 25, 20240.35300.35300.34700.35100.3510651
Oct 24, 20240.35100.35500.34500.35300.353066,037
Oct 23, 20240.34600.35700.34600.35700.357010,341
Oct 22, 20240.35800.36200.35000.36100.361044,304
Oct 21, 20240.35800.36700.35800.36100.36109,556
Oct 18, 20240.37400.37900.35000.35800.358088,990
Oct 17, 20240.35000.36000.34600.35600.356047,604
Oct 16, 20240.35000.35100.34500.34800.348037,808
Oct 15, 20240.35500.35500.34500.35200.352023,565
Oct 14, 20240.35000.35800.34500.35500.355049,686
Oct 11, 20240.36400.36400.35700.36100.361012,272
Oct 10, 20240.36000.36500.35000.36400.364059,726
Oct 9, 20240.36500.36500.36000.36500.36504,170
Oct 8, 20240.36600.36600.34600.36500.365060,290
Oct 7, 20240.36500.37600.36200.37000.370020,352
Oct 4, 20240.36700.37100.36000.37000.370057,979
Oct 3, 20240.35600.36900.35600.36800.368025,502
Oct 2, 20240.37200.37900.36000.36800.368015,949
Oct 1, 20240.38000.38000.34300.38000.3800104,457
Sep 30, 20240.39000.39300.38200.38200.382015,895
Sep 27, 20240.39500.39500.36000.38700.3870145,935
Sep 26, 20240.39000.41000.38000.39600.396087,580
Sep 25, 20240.38000.38600.38000.38600.38607,943
Sep 24, 20240.38500.38900.37600.38000.380024,065
Sep 23, 20240.39200.39200.38500.38500.38502,500
Sep 20, 20240.39300.39300.39200.39200.39203,366
Sep 19, 20240.38600.39500.37700.39000.390052,847
Sep 18, 20240.39000.40000.38600.38600.386027,883
Sep 17, 20240.38500.39300.38100.39000.390022,552
Sep 16, 20240.39300.39700.38800.39000.390014,672
Sep 13, 20240.38300.39800.38000.39400.394020,162
Sep 12, 20240.38800.38900.37600.38500.385021,913
Sep 11, 20240.38900.39800.38400.38900.389014,575
Sep 10, 20240.39900.39900.37000.38900.389025,254
Sep 9, 20240.39400.39700.39000.39400.394089,289
Sep 6, 20240.39100.39100.39000.39100.39107,060
Sep 5, 20240.39500.39900.39000.39700.39706,704
Sep 4, 20240.39200.39500.39000.39500.395011,580
Sep 3, 20240.40000.40200.39200.39500.395020,180
Sep 2, 20240.41500.41500.40000.40700.407023,786
Aug 30, 20240.40800.41400.40600.41100.411013,636
Aug 29, 20240.40400.41000.39000.40000.400025,858
Aug 28, 20240.40500.41800.40400.40400.404012,719
Aug 27, 20240.41000.41200.39000.40200.4020181,198
Aug 26, 20240.40800.41500.40500.41300.413034,412
Aug 23, 20240.40900.40900.40600.40800.40805,229
Aug 22, 20240.39500.41000.39000.40800.408060,910
Aug 21, 20240.38900.39600.38500.39500.395020,538
Aug 20, 20240.40900.40900.40000.40000.40003,235
Aug 19, 20240.40000.41600.39000.40200.4020102,586
Aug 16, 20240.36700.40000.36200.39700.397055,258
Aug 15, 20240.36600.36800.36100.36800.368012,488
Aug 14, 20240.36400.36800.36200.36800.36807,558
Aug 13, 20240.36400.36800.35800.36800.368018,502
Aug 12, 20240.35700.36800.35700.36000.360019,056
Aug 9, 20240.37000.37200.36900.36900.36901,906
Aug 8, 20240.36000.37600.36000.36000.360034,081
Aug 7, 20240.35900.37000.35300.36000.360017,946
Aug 6, 20240.36500.36500.34800.36000.36009,255
Aug 5, 20240.35800.36700.33600.34800.348069,983
Aug 2, 20240.37900.37900.35800.35900.359018,389
Aug 1, 20240.37000.38000.37000.37900.37906,711
Jul 31, 20240.38000.38900.37000.37200.372022,772
Jul 30, 20240.38700.38700.37600.37600.37603,867
Jul 29, 20240.37500.38900.37100.38400.384010,676
Jul 26, 20240.39300.39500.37100.37600.376042,317
Jul 25, 20240.40000.40000.37000.39400.394072,669
Jul 24, 20240.40000.40900.40000.40700.407025,605
Jul 23, 20240.40000.41300.38400.41000.410056,175
Jul 22, 20240.37000.40400.37000.38400.384074,095
Jul 19, 20240.37100.37100.36400.37000.370010,526
Jul 18, 20240.36200.37100.36200.37100.371021,291
Jul 17, 20240.35000.36800.35000.36300.363033,947
Jul 16, 20240.36800.36800.35100.36800.36807,340
Jul 15, 20240.36900.36900.36300.36800.368010,570
Jul 12, 20240.36300.36900.35800.36900.369015,762
Jul 11, 20240.36500.36500.36000.36300.363052,058
Jul 10, 20240.36500.37000.35500.36900.369016,468
Jul 9, 20240.37100.37100.36600.36600.36607,467
Jul 8, 20240.36600.37100.36600.37000.370027,748
Jul 5, 20240.35400.37200.35400.36600.366011,825
Jul 4, 20240.36000.37200.36000.37100.371043,658
Jul 3, 20240.35400.36000.35400.35400.35402,451
Jul 2, 20240.35500.36000.35100.35400.35409,163
Jul 1, 20240.35000.35900.35000.35500.355025,243
Jun 28, 20240.33300.34600.33300.33800.338043,981
Jun 27, 20240.35900.35900.33000.34000.340083,046
Jun 26, 20240.36200.36800.34900.35000.350077,040
Jun 25, 20240.36900.36900.36200.36200.362022,156
Jun 24, 20240.36800.37500.36600.36600.366015,156
Jun 21, 20240.37900.37900.36700.36700.367073,633
Jun 20, 20240.36500.37900.36100.37700.377040,919
Jun 19, 20240.37000.37000.36500.37000.37005,955
Jun 18, 20240.37000.37700.36600.37000.370028,205
Jun 17, 20240.37800.37900.36300.36600.366067,346
Jun 14, 20240.38500.39400.38000.38000.3800103,315
Jun 13, 20240.39800.39800.38200.39300.393089,118
Jun 12, 20240.43900.44000.38000.40000.4000310,671
Jun 11, 20240.43900.44000.43900.43900.439025,895
Jun 10, 20240.44200.44300.42600.43900.439044,025
Jun 7, 20240.45000.45300.44900.45000.450021,797
Jun 6, 20240.45000.45300.44400.45300.453028,729
Jun 5, 20240.45000.45000.44100.44500.445050,610
Jun 4, 20240.45700.45700.44600.44600.446047,198
Jun 3, 20240.45800.45800.44500.45500.455056,397
May 31, 20240.47000.47000.44900.45000.450071,891
May 30, 20240.46100.46500.45200.46500.465011,880
May 29, 20240.46300.46500.45800.45800.458027,107
May 28, 20240.47700.47700.46500.46500.465016,799
May 27, 20240.48000.48100.46100.47800.478036,780
May 24, 20240.48600.48600.47200.48200.482020,032
May 23, 20240.46200.49000.46200.47900.4790128,165
May 22, 20240.46000.46200.45400.46200.46206,730
May 21, 20240.46000.46600.46000.46000.460019,137
May 20, 20240.45500.46000.44200.46000.460050,508
May 17, 20240.46000.46000.44400.45000.450030,681
May 16, 20240.46000.46000.44800.45900.459053,858
May 15, 20240.46000.46000.45000.45900.459033,688
May 14, 20240.46300.47000.45700.46500.4650101,898
May 13, 20240.46900.46900.45800.46600.466053,808
May 10, 20240.46900.47000.46000.46700.467010,402
May 9, 20240.45400.46900.45400.46800.468054,622
May 8, 20240.46000.46800.45800.46000.460048,908
May 7, 20240.45300.46500.45000.45100.451069,529
May 6, 20240.46000.46900.45200.46000.460036,784

Related Tickers

OVHFF OVH Groupe S.A.
13.50
0.00%
 
ALTAI.PA LIGHTON
21.86
+0.28%
 
OVH.PA OVH Groupe S.A.
12.67
+3.85%
 
S SentinelOne, Inc.
18.91
+0.16%
 
FTNT Fortinet, Inc.
108.69
+2.36%
 
ORCL Oracle Corporation
149.29
-0.96%
 
PLTR Palantir Technologies Inc.
123.77
-0.41%
 
MSFT Microsoft Corporation
436.17
+0.20%