Valereum Plc (VLRM)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.5 | -28.813559322 | 29.5 | 31 | 19.1 | 185825 | 25.55415047 | DE |
| 4 | -4 | -16 | 25 | 31 | 12.65 | 173301 | 27.03467323 | DE |
| 12 | 9.25 | 78.7234042553 | 11.75 | 31 | 10.6375 | 258275 | 20.74149427 | DE |
| 26 | 17.85 | 566.666666667 | 3.15 | 31 | 2.7 | 290038 | 13.15737026 | DE |
| 52 | 14.25 | 211.111111111 | 6.75 | 31 | 2.6875 | 343701 | 8.6824304 | DE |
| 156 | -17.5 | -45.4545454545 | 38.5 | 50.95 | 1 | 405549 | 11.38899818 | DE |
| 260 | 12.75 | 154.545454545 | 8.25 | 82.2 | 1 | 452888 | 19.45107885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 24 | -2 | -7.69 | 26 | 26.5 | 23 | 332335 |
| 1739460900 | 26 | 0.5 | 1.96 | 25.5 | 27 | 25.1 | 83211 |
| 1739378040 | 25.5 | -0.5 | -1.92 | 26 | 26.5 | 24.5 | 75571 |
| 1739291220 | 26 | -2 | -7.14 | 28 | 28 | 25.1 | 293904 |
| 1739202480 | 28 | -1.5 | -5.08 | 29.5 | 31 | 27 | 144103 |
| 1738937700 | 29.5 | -0.15 | -0.51 | 29.5 | 30.7 | 27.8 | 90634 |
| 1738855980 | 29.65 | 1.65 | 5.89 | 28 | 31 | 12.65 | 213917 |
| 1738772880 | 28 | 0 | 0.00 | 28 | 29 | 27.3 | 4220 |
| 1738686480 | 28 | 0 | 0.00 | 28 | 29 | 27.11 | 105592 |
| 1738596900 | 28 | -1 | -3.45 | 29 | 30 | 26.81 | 232201 |
| 1738337520 | 29 | 2 | 7.41 | 27 | 29 | 26.8 | 49885 |
| 1738254840 | 27 | 1 | 3.85 | 26.5 | 27.7 | 26.5 | 64551 |
| 1738165140 | 26 | -1 | -3.70 | 26.5 | 27.88 | 26 | 85717 |
| 1738078980 | 27 | 0 | 0.00 | 27 | 27.88 | 26.22 | 78051 |
| 1737975300 | 27 | -1.5 | -5.26 | 28 | 28.75 | 26 | 90434 |
| 1737735960 | 28.5 | -0.5 | -1.72 | 29 | 30 | 27 | 111324 |
| 1737649680 | 29 | 0 | 0.00 | 29 | 30.9 | 28 | 60280 |
| 1737563340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737476940 | 29 | 3.05 | 11.75 | 26 | 29.95 | 25.277 | 411832 |
| 1737390480 | 25.95 | 0.84 | 3.35 | 25 | 26 | 23 | 764951 |
| 1737131340 | 25.11 | -1.89 | -7.00 | 26.5 | 28 | 24.5 | 468146 |
| 1737044940 | 27 | 0.5 | 1.89 | 26.5 | 27.5 | 25 | 242495 |
| 1736955300 | 26.5 | 3.5 | 15.22 | 23 | 27.4 | 22.251 | 246229 |
| 1736869080 | 23 | 0.5 | 2.22 | 22.5 | 23.9 | 22 | 313484 |
| 1736782500 | 22.5 | -1 | -4.26 | 23.5 | 24.35 | 22 | 284834 |
| 1736524020 | 23.5 | -0.5 | -2.08 | 24 | 24.6 | 22.25 | 425034 |
| 1736439600 | 24 | -1.5 | -5.88 | 25.5 | 25.5 | 23 | 189993 |
| 1736353620 | 25.5 | -1.5 | -5.56 | 27 | 28 | 24 | 318790 |
| 1736264400 | 27 | 0 | 0.00 | 27 | 28 | 26 | 127588 |
| 1736180880 | 27 | -0.5 | -1.82 | 27.5 | 29 | 26.5 | 117985 |
| 1735918500 | 27.5 | -0.5 | -1.79 | 28 | 29 | 25.3 | 464358 |
| 1735832160 | 28 | 4.82 | 20.79 | 24 | 28.6 | 24 | 606821 |
| 1735662660 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1735576260 | 23.18 | 0.68 | 3.02 | 22.5 | 25.8 | 22 | 628365 |
| 1735313700 | 22.5 | 6 | 36.36 | 19.25 | 24.96 | 19.177 | 685452 |
| 1735057680 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734971280 | 16.5 | 2 | 13.79 | 14.5 | 17 | 14.21 | 571925 |
| 1734712200 | 14.5 | 0 | 0.00 | 14.5 | 16 | 14.5 | 539986 |
| 1734622440 | 14.5 | 0.5 | 3.57 | 14 | 14.75 | 13.75 | 201811 |
| 1734536340 | 14 | 0 | 0.00 | 14 | 14.94 | 13.72 | 237887 |
| 1734449880 | 14 | 0.5 | 3.70 | 13.5 | 14.4 | 13.2 | 392687 |
| 1734366420 | 13.5 | 1.5 | 12.50 | 11.5 | 14 | 11 | 669866 |
| 1734104460 | 12 | 0 | 0.00 | 12 | 12.14 | 11.75 | 105180 |
| 1734020880 | 12 | 0 | 0.00 | 12 | 12.425 | 11.62 | 180650 |
| 1733931060 | 12 | 0 | 0.00 | 12 | 12.4 | 11.66 | 201661 |
| 1733848080 | 12 | -0.25 | -2.04 | 12.25 | 12.45 | 11.86 | 85570 |
| 1733761860 | 12.25 | -0.5 | -3.92 | 12.75 | 13 | 11.86 | 76411 |
| 1733495700 | 12.75 | 1 | 8.51 | 11.75 | 12.9 | 11.25 | 715278 |
| 1733416140 | 11.75 | 0.25 | 2.17 | 11.5 | 12 | 11.25 | 292152 |
| 1733326500 | 11.5 | 0 | 0.00 | 11.5 | 11.8 | 11.25 | 271582 |
| 1733239800 | 11.5 | 0 | 0.00 | 11.5 | 11.7 | 11.1751 | 114265 |
| 1733156940 | 11.5 | 0.5 | 4.55 | 11.25 | 11.75 | 11.1 | 147396 |
| 1732897620 | 11 | 0 | 0.00 | 11 | 11.5 | 10.72 | 63824 |
| 1732808160 | 11 | 0 | 0.00 | 11 | 11.25 | 10.65 | 155961 |
| 1732721820 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.6375 | 92579 |
| 1732638480 | 11.25 | -0.5 | -4.26 | 11.75 | 12.25 | 11 | 300463 |
| 1732548840 | 11.75 | 0 | 0.00 | 11.75 | 12.25 | 11.5 | 117410 |
| 1732289460 | 11.75 | 0 | 0.00 | 11.75 | 12.25 | 11.5 | 236524 |
| 1732203480 | 11.75 | -0.25 | -2.08 | 12 | 12.25 | 11.5 | 214727 |
| 1732120140 | 12 | 0.5 | 4.35 | 11.5 | 12.35 | 11.5 | 536701 |
| 1732033620 | 11.5 | 0 | 0.00 | 11.5 | 12 | 11 | 474370 |
| 1731947580 | 11.5 | 0.75 | 6.98 | 10.75 | 11.965 | 10.375 | 395014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
