Veritone, Inc. (VEK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
18 Oct 2023 - 18 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 2,000 |
| 17 Oct 2024 | - | - | - | - | - | - |
| 16 Oct 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 15 Oct 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 14 Oct 2024 | 3.7160 | 3.9220 | 3.7160 | 3.9220 | 3.9220 | 2,000 |
| 11 Oct 2024 | 4.3340 | 5.1300 | 3.7640 | 3.7640 | 3.7640 | 7,792 |
| 10 Oct 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 09 Oct 2024 | 3.7520 | 4.0940 | 3.7520 | 4.0940 | 4.0940 | 30 |
| 08 Oct 2024 | 3.3460 | 3.8640 | 3.3460 | 3.5000 | 3.5000 | 10,920 |
| 07 Oct 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6040 | 3.6040 | 9,000 |
| 04 Oct 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 03 Oct 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 02 Oct 2024 | 3.0680 | 3.0680 | 3.0640 | 3.0640 | 3.0640 | 200 |
| 01 Oct 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 30 Sept 2024 | 3.2980 | 3.3880 | 3.2980 | 3.3880 | 3.3880 | 350 |
| 27 Sept 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 26 Sept 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 25 Sept 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 24 Sept 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 23 Sept 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 20 Sept 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| 19 Sept 2024 | 3.1840 | 3.3380 | 3.1840 | 3.3380 | 3.3380 | 2,440 |
| 18 Sept 2024 | 3.3920 | 3.5020 | 3.3920 | 3.5020 | 3.5020 | 7,500 |
| 17 Sept 2024 | 3.2360 | 3.3000 | 3.2360 | 3.3000 | 3.3000 | 350 |
| 16 Sept 2024 | 3.1760 | 3.1760 | 3.0000 | 3.0000 | 3.0000 | 3,520 |
| 13 Sept 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
| 12 Sept 2024 | 2.7460 | 3.2040 | 2.7460 | 3.2040 | 3.2040 | 1,000 |
| 11 Sept 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
| 10 Sept 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
| 09 Sept 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| 06 Sept 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
| 05 Sept 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
| 04 Sept 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
| 03 Sept 2024 | 2.7940 | 2.7940 | 2.7900 | 2.7900 | 2.7900 | 50 |
| 02 Sept 2024 | 2.7480 | 2.7960 | 2.7480 | 2.7960 | 2.7960 | - |
| 30 Aug 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
| 29 Aug 2024 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | - |
| 28 Aug 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 27 Aug 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| 26 Aug 2024 | 2.8940 | 3.0000 | 2.8940 | 2.9940 | 2.9940 | 400 |
| 23 Aug 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| 22 Aug 2024 | 3.1440 | 3.1560 | 3.0500 | 3.0500 | 3.0500 | 380 |
| 21 Aug 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 1,000 |
| 20 Aug 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 19 Aug 2024 | 3.4160 | 3.5700 | 3.4160 | 3.5700 | 3.5700 | 100 |
| 16 Aug 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 15 Aug 2024 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | - |
| 14 Aug 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 100 |
| 13 Aug 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 12 Aug 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
| 09 Aug 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 08 Aug 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 07 Aug 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| 06 Aug 2024 | 1.9960 | 2.1280 | 1.9960 | 2.1280 | 2.1280 | 200 |
| 05 Aug 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 02 Aug 2024 | 2.2680 | 2.2680 | 2.2300 | 2.2300 | 2.2300 | 1,000 |
| 01 Aug 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 31 Jul 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 30 Jul 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
| 29 Jul 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 26 Jul 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 25 Jul 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
| 24 Jul 2024 | 2.9320 | 2.9320 | 2.8040 | 2.8040 | 2.8040 | 3,571 |
| 23 Jul 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| 22 Jul 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
| 19 Jul 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 950 |
| 18 Jul 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 17 Jul 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 16 Jul 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
| 15 Jul 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
| 12 Jul 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | - |
| 11 Jul 2024 | 2.8500 | 2.8940 | 2.8500 | 2.8940 | 2.8940 | 750 |
| 10 Jul 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 09 Jul 2024 | 2.5160 | 2.6000 | 2.5160 | 2.6000 | 2.6000 | 300 |
| 08 Jul 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
| 05 Jul 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 04 Jul 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 03 Jul 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
| 02 Jul 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| 01 Jul 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 28 Jun 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
| 27 Jun 2024 | 2.4560 | 2.5660 | 2.4560 | 2.5660 | 2.5660 | 200 |
| 26 Jun 2024 | 2.3540 | 2.4700 | 2.3540 | 2.4700 | 2.4700 | 400 |
| 25 Jun 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
| 24 Jun 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
| 21 Jun 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 20 Jun 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
| 19 Jun 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
| 18 Jun 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
| 17 Jun 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
| 14 Jun 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
| 13 Jun 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
| 12 Jun 2024 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
| 11 Jun 2024 | 2.3840 | 2.3840 | 2.3460 | 2.3460 | 2.3460 | 145 |
| 10 Jun 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| 07 Jun 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
| 06 Jun 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 05 Jun 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
| 04 Jun 2024 | 2.6380 | 2.6380 | 2.5500 | 2.5500 | 2.5500 | 600 |
| 03 Jun 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.