TipRanks
Virnetx Holding Corp (DE:VN20)
FRANKFURT:VN20
Germany Market
VN20
Virnetx Holding
RESEARCH TOOLSreports

Virnetx Holding (VN20) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
9.60
9.95
9.60
9.95
9.95
+0.51%
0
0.00
Sep 15, 2026
9.40
9.90
9.40
9.90
9.90
+7.03%
0
0.00
Sep 14, 2026
9.75
9.75
9.25
9.25
9.25
0.00%
0
0.00
Sep 11, 2026
9.80
9.80
9.25
9.25
9.25
-4.64%
0
0.00
Sep 10, 2026
10.10
10.10
9.70
9.70
9.70
-3.96%
0
0.00
Sep 09, 2026
9.95
10.10
9.95
10.10
10.10
+3.59%
0
0.00
Sep 08, 2026
9.85
9.85
9.75
9.75
9.75
-1.02%
0
0.00
Sep 07, 2026
9.85
9.85
9.85
9.85
9.85
+1.03%
0
0.00
Sep 04, 2026
9.65
9.75
9.65
9.75
9.75
+2.09%
0
0.00
Sep 03, 2026
9.55
9.55
9.55
9.55
9.55
0.00%
0
0.00
Sep 02, 2026
9.55
9.55
9.55
9.55
9.55
-4.50%
0
0.00
Sep 01, 2026
10.00
10.00
10.00
10.00
10.00
+2.04%
0
0.00
Aug 31, 2026
10.30
10.30
9.80
9.80
9.80
-3.92%
0
0.00
Aug 28, 2026
10.60
10.60
10.20
10.20
10.20
-1.92%
0
0.00
Aug 27, 2026
11.20
11.20
10.40
10.40
10.40
-3.70%
0
0.00
Aug 26, 2026
10.80
10.80
10.80
10.80
10.80
+2.86%
0
0.00
Aug 25, 2026
10.50
10.50
10.50
10.50
10.50
-0.94%
0
0.00
Aug 24, 2026
10.60
10.60
10.60
10.60
10.60
+0.95%
0
0.00
Aug 21, 2026
11.10
11.10
10.50
10.50
10.50
-10.26%
0
0.00
Aug 20, 2026
11.70
11.70
11.70
11.70
11.70
-5.65%
0
0.00
Aug 19, 2026
12.40
12.40
12.40
12.40
12.40
+7.83%
0
0.00
Aug 18, 2026
11.50
11.50
11.50
11.50
11.50
-10.16%
0
0.00
Aug 17, 2026
12.80
12.80
12.80
12.80
12.80
+6.67%
0
0.00
Aug 14, 2026
13.30
13.30
12.00
12.00
12.00
-11.11%
0
0.00
Aug 13, 2026
13.50
13.50
13.50
13.50
13.50
+7.14%
0
0.00
Aug 12, 2026
12.60
12.60
12.60
12.60
12.60
+2.44%
0
0.00
Aug 11, 2026
12.30
12.30
12.30
12.30
12.30
+5.13%
0
0.00
Aug 10, 2026
12.90
12.90
11.70
11.70
11.70
-14.60%
0
0.00
Aug 07, 2026
13.70
13.70
13.70
13.70
13.70
+4.58%
0
0.00
Aug 06, 2026
13.10
13.10
13.10
13.10
13.10
+12.93%
0
0.00
Aug 05, 2026
11.60
11.60
11.60
11.60
11.60
+0.87%
0
0.00
Aug 04, 2026
11.60
11.60
11.50
11.50
11.50
+3.60%
0
0.00
Aug 03, 2026
11.10
11.10
11.10
11.10
11.10
0.00%
0
0.00
Jul 31, 2026
11.20
11.20
11.10
11.10
11.10
0.00%
0
0.00
Jul 30, 2026
11.10
11.10
11.10
11.10
11.10
-1.77%
0
0.00
Jul 29, 2026
11.30
11.30
11.30
11.30
11.30
+6.60%
0
0.00
Jul 28, 2026
10.60
10.60
10.60
10.60
10.60
-1.85%
0
0.00
Jul 27, 2026
10.80
10.80
10.80
10.80
10.80
+3.85%
0
0.00
Jul 24, 2026
10.80
10.80
10.40
10.40
10.40
-1.89%
0
0.00
Jul 23, 2026
10.60
10.60
10.60
10.60
10.60
-1.85%
0
0.00
Jul 22, 2026
10.80
10.80
10.80
10.80
10.80
-8.47%
0
0.00
Jul 21, 2026
11.80
11.80
11.80
11.80
11.80
+15.69%
0
0.00
Jul 20, 2026
10.20
10.20
10.20
10.20
10.20
+9.68%
0
0.00
Jul 17, 2026
9.55
9.55
9.30
9.30
9.30
-0.53%
0
0.00
Jul 16, 2026
9.35
9.35
9.35
9.35
9.35
+6.86%
10
4.70
Jul 15, 2026
8.75
8.75
8.75
8.75
8.75
-2.78%
0
0.00
Jul 14, 2026
9.00
9.00
9.00
9.00
9.00
+1.69%
0
0.00
Jul 13, 2026
8.85
8.85
8.85
8.85
8.85
+3.51%
0
0.00
Jul 10, 2026
8.90
8.90
8.55
8.55
8.55
-9.52%
0
0.00
Jul 09, 2026
9.45
9.45
9.45
9.45
9.45
+1.07%
0
0.00
Rows:
50