5 DAY PERFORMANCE
+14.00%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
-41.84%
Veraxa Biotech AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.18 | $1.14 (-3.39%) | $1.25 | $1.08 | 253.80 K | $169.69 M |
| 10/29/2026 | $0.97 | $1.13 (16.49%) | $1.21 | $0.97 | 363.50 K | $159.79 M |
| 10/28/2026 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.97 | 68.91 K | $138.58 M |
| 10/27/2026 | $1.00 | $1.00 (-0.03%) | $1.02 | $0.98 | 95.40 K | $141.37 M |
| 10/26/2026 | $1.00 | $0.98 (-2%) | $1.03 | $0.95 | 162.84 K | $138.58 M |
| 10/23/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.99 | 137.90 K | $141.41 M |
| 10/22/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.03 | 171.62 K | $145.65 M |
| 10/21/2026 | $1.05 | $1.06 (0.95%) | $1.13 | $1.05 | 198.10 K | $149.89 M |
| 10/20/2026 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.99 | 126.62 K | $142.82 M |
| 10/19/2026 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 119.55 K | $141.41 M |
| 10/16/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.08 | 127.28 K | $156.96 M |
| 10/15/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.06 | 114.58 K | $155.55 M |
| 10/14/2026 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.08 | 62.52 K | $156.96 M |
| 10/13/2026 | $1.20 | $1.20 (0%) | $1.35 | $1.12 | 743.00 K | $169.69 M |
| 10/12/2026 | $1.22 | $1.14 (-6.56%) | $1.30 | $1.13 | 158.70 K | $161.20 M |
| 10/09/2026 | $1.08 | $1.26 (16.67%) | $1.41 | $1.07 | 1.86 M | $178.17 M |
| 10/08/2026 | $1.19 | $1.09 (-8.4%) | $1.21 | $1.09 | 212.54 K | $154.13 M |
| 10/07/2026 | $1.16 | $1.20 (3.45%) | $1.32 | $1.10 | 751.58 K | $169.69 M |
| 10/06/2026 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.04 | 395.30 K | $152.72 M |
| 10/05/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.12 | 154.08 K | $159.79 M |
| 10/02/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 150.32 K | $159.79 M |
| 10/01/2026 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.18 | 65.56 K | $168.28 M |
| 09/30/2026 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.18 | 119.59 K | $176.76 M |
| 09/29/2026 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.30 | 53.07 K | $185.24 M |
| 09/28/2026 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.36 | 48.50 K | $193.73 M |
| 09/25/2026 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.38 | 55.80 K | $199.39 M |
| 09/24/2026 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 23.52 K | $199.39 M |
| 09/23/2026 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.38 | 43.40 K | $196.56 M |
| 09/22/2026 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.36 | 59.72 K | $199.39 M |
| 09/21/2026 | $1.45 | $1.42 (-2.07%) | $1.52 | $1.42 | 49.26 K | $200.80 M |
| 09/18/2026 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.45 | 16.40 K | $206.46 M |
| 09/17/2026 | $1.50 | $1.47 (-2%) | $1.53 | $1.46 | 48.00 K | $207.87 M |
| 09/16/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.50 | 47.60 K | $213.53 M |
| 09/15/2026 | $1.61 | $1.52 (-5.59%) | $1.70 | $1.50 | 52.30 K | $214.94 M |
| 09/14/2026 | $1.63 | $1.63 (0%) | $1.72 | $1.60 | 64.70 K | $230.49 M |
| 09/11/2026 | $1.68 | $1.65 (-1.79%) | $1.72 | $1.62 | 88.90 K | $233.32 M |
| 09/10/2026 | $1.58 | $1.65 (4.43%) | $1.68 | $1.57 | 400.11 K | $233.32 M |
| 09/09/2026 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.56 | 189.25 K | $224.84 M |
| 09/08/2026 | $1.81 | $1.60 (-11.6%) | $1.90 | $1.56 | 468.70 K | $226.25 M |
| 09/04/2026 | $1.57 | $1.76 (12.1%) | $1.97 | $1.53 | 3.58 M | $248.88 M |
| 09/03/2026 | $1.38 | $1.53 (10.87%) | $1.68 | $1.37 | 561.19 K | $216.35 M |
| 09/02/2026 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.36 | 176.25 K | $195.14 M |
| 09/01/2026 | $1.38 | $1.40 (1.45%) | $1.54 | $1.27 | 384.80 K | $197.97 M |
| 08/31/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.32 | 296.52 K | $190.90 M |
| 08/28/2026 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.32 | 315.76 K | $190.90 M |
| 08/27/2026 | $1.65 | $1.44 (-12.73%) | $1.69 | $1.37 | 495.93 K | $203.63 M |
| 08/26/2026 | $1.85 | $1.64 (-11.35%) | $1.85 | $1.57 | 425.46 K | $231.91 M |
| 08/25/2026 | $1.78 | $1.73 (-2.81%) | $1.83 | $1.72 | 145.70 K | $244.64 M |
| 08/24/2026 | $1.98 | $1.78 (-10.1%) | $2.00 | $1.75 | 302.27 K | $251.71 M |
| 08/21/2026 | $1.86 | $1.95 (4.84%) | $2.00 | $1.85 | 80.20 K | $275.75 M |
| 08/20/2026 | $1.88 | $1.89 (0.53%) | $1.95 | $1.85 | 37.15 K | $267.26 M |
| 08/19/2026 | $1.78 | $1.86 (4.49%) | $1.88 | $1.76 | 41.25 K | $263.02 M |
| 08/18/2026 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.76 | 100.88 K | $253.12 M |
| 08/17/2026 | $1.87 | $1.86 (-0.53%) | $1.88 | $1.81 | 47.21 K | $263.02 M |
| 08/14/2026 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.83 | 188.00 K | $264.43 M |
| 08/13/2026 | $1.87 | $1.89 (1.07%) | $1.95 | $1.86 | 91.60 K | $267.26 M |
| 08/12/2026 | $1.89 | $1.89 (0%) | $1.96 | $1.87 | 40.34 K | $267.26 M |
| 08/11/2026 | $1.82 | $1.89 (3.85%) | $1.97 | $1.82 | 41.08 K | $267.26 M |
| 08/10/2026 | $1.97 | $1.85 (-6.09%) | $1.98 | $1.82 | 127.96 K | $261.60 M |
| 08/07/2026 | $1.87 | $1.99 (6.42%) | $2.00 | $1.75 | 155.80 K | $281.40 M |
| 08/06/2026 | $1.85 | $1.86 (0.54%) | $1.89 | $1.81 | 65.30 K | $263.02 M |
| 08/05/2026 | $1.81 | $1.82 (0.55%) | $1.99 | $1.78 | 100.78 K | $257.36 M |
| 08/04/2026 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.80 | 150.16 K | $254.53 M |
| 08/03/2026 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.78 | 89.36 K | $258.78 M |
| 07/31/2026 | $1.94 | $1.76 (-9.28%) | $1.98 | $1.75 | 311.00 K | $248.88 M |
| 07/30/2026 | $1.99 | $1.96 (-1.51%) | $2.02 | $1.93 | 91.25 K | $277.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
