Xetra · VME · stock
Viromed Medical AG (VME) stock price history
Every Xetra trading session of Viromed Medical AG from Jan 23, 2025 to Nov 13, 2026: 456 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VME adjusted close, 2025 to 2026
- €7.95
- All time high, 2026
- €8.45
- 52 week high, €3.30 low
- 456
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
VME key facts
- Viromed Medical AG (VME) closed at €4.02 on Nov 13, 2026 on Xetra.
- VME's all time high close is €7.95, set on Feb 12, 2026; its all time low close is €1.55 on Feb 4, 2025.
- VME's 52 week range is €3.30 to €8.45.
- VME returned +3.1% over the year to Nov 13, 2026.
- Since Jan 23, 2025 VME returned +95%, +44.9% a year compounded.
- VME's deepest drawdown was -51.7% from Jul 17, 2026 to Nov 12, 2026.
- DataCedar holds 456 daily sessions of VME history from Jan 23, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VME price chart, 2025 to 2026
VME returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.6% |
| 3 months | -44.2% |
| 6 months | -40.0% |
| Year to date | +5.8% |
| 1 year | +3.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 23, 2025 | +95.1% |
| Compound annual growth, 1.8 years | +44.9% |
VME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.95 on Feb 12, 2026
- All time low close
- €1.55 on Feb 4, 2025
- 52 week high
- €8.45 on Feb 12, 2026
- 52 week low
- €3.30 on Nov 24, 2025
- Deepest drawdown
- -51.7% from Jul 17, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +32.7% on Apr 2, 2025
- Worst single session
- -21.4% on Feb 13, 2026
- Volatility, 1 year annualised
- 74.3%
- Sessions closing higher, 1 year
- 40%
VME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 23, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.78 | €8.45 | €3.68 | €4.02 | +5.8% | 2.9M | 218 |
| 2025 | €2.06 | €5.80 | €1.50 | €3.80 | n/a | 4.6M | 238 |
VME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €4.02 | -14.1% |
| October 2026 | €4.68 | -9.1% |
| September 2026 | €5.15 | -20.2% |
| August 2026 | €6.45 | -14.6% |
| July 2026 | €7.55 | +6.3% |
| June 2026 | €7.10 | +12.7% |
| May 2026 | €6.30 | -11.3% |
| April 2026 | €7.10 | +35.2% |
| March 2026 | €5.25 | -17.3% |
| February 2026 | €6.35 | -2.3% |
| January 2026 | €6.50 | +71.1% |
| December 2025 | €3.80 | +6.1% |
About the VME data
Daily bars. 456 sessions from Jan 23, 2025 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AVME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
VME share price history
