Veom Group | Small-cap | Technology

Veom Historical Price Chart

Veom Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 8, 2025€0.21+5.00%€0.20€0.21€0.194.8K
Sep 5, 2025€0.20+5.26%€0.20€0.20€0.195.5K
Sep 4, 2025€0.19-5.00%€0.19€0.22€0.1891.0K
Sep 3, 2025€0.20+5.26%€0.19€0.22€0.18347.8K
Sep 2, 2025€0.190.00%€0.19€0.19€0.1816.4K
Sep 1, 2025€0.190.00%€0.19€0.19€0.1757.7K
Aug 29, 2025€0.190.00%€0.19€0.19€0.1838.8K
Aug 28, 2025€0.19+5.56%€0.19€0.20€0.1834.8K
Aug 27, 2025€0.180.00%€0.17€0.19€0.1732.4K
Aug 26, 2025€0.18-5.26%€0.19€0.19€0.1721.2K
Aug 25, 2025€0.190.00%€0.18€0.19€0.1728.9K
Aug 22, 2025€0.19+5.56%€0.19€0.19€0.1765.4K
Aug 21, 2025€0.18-5.26%€0.20€0.20€0.189.9K
Aug 20, 2025€0.190.00%€0.19€0.20€0.1860.0K
Aug 19, 2025€0.19-9.52%€0.20€0.21€0.1956.6K
Aug 18, 2025€0.21-4.55%€0.22€0.24€0.20217.2K
Aug 15, 2025€0.22-26.67%€0.24€0.24€0.2277.5K
Aug 14, 2025€0.30+42.86%€0.35€0.38€0.30258.5K
Aug 13, 2025€0.21+23.53%€0.18€0.21€0.17116.7K
Aug 12, 2025€0.170.00%€0.15€0.17€0.156.3K
Aug 11, 2025€0.170.00%€0.17€0.17€0.1790
Aug 8, 2025€0.17+6.25%€0.16€0.18€0.1617.6K
Aug 7, 2025€0.16+6.67%€0.15€0.16€0.1526.7K
Aug 6, 2025€0.15+7.14%€0.14€0.16€0.1437.7K
Aug 5, 2025€0.140.00%€0.14€0.15€0.144.0K
Aug 4, 2025€0.14-6.67%€0.16€0.16€0.142.2K
Aug 1, 2025€0.15-6.25%€0.14€0.15€0.147.5K
Jul 31, 2025€0.16+14.29%€0.14€0.16€0.1445.5K
Jul 30, 2025€0.14-6.67%€0.15€0.15€0.149.7K
Jul 29, 2025€0.15+7.14%€0.14€0.15€0.1416.5K
Jul 28, 2025€0.14-6.67%€0.15€0.16€0.144.7K
Jul 25, 2025€0.150.00%€0.15€0.16€0.1411.4K
Jul 24, 2025€0.150.00%€0.15€0.15€0.154.4K
Jul 23, 2025€0.15-11.76%€0.17€0.17€0.1347.3K
Jul 22, 2025€0.170.00%€0.17€0.17€0.17N/A
Jul 21, 2025€0.170.00%€0.17€0.17€0.179.0K
Jul 18, 2025€0.170.00%€0.17€0.17€0.172.6K
Jul 17, 2025€0.170.00%€0.18€0.18€0.176.9K
Jul 16, 2025€0.17-5.56%€0.17€0.17€0.1718.9K
Jul 15, 2025€0.180.00%€0.18€0.18€0.172.2K
Jul 14, 2025€0.180.00%€0.18€0.18€0.175.7K
Jul 11, 2025€0.180.00%€0.17€0.18€0.1677.0K
Jul 10, 2025€0.18-5.26%€0.19€0.19€0.1756.4K
Jul 9, 2025€0.19-5.00%€0.19€0.20€0.193.5K
Jul 8, 2025€0.20-4.76%€0.21€0.21€0.1914.5K
Jul 7, 2025€0.210.00%€0.21€0.21€0.21N/A
Jul 4, 2025€0.210.00%€0.21€0.21€0.20599
Jul 3, 2025€0.21+5.00%€0.20€0.21€0.206.7K
Jul 2, 2025€0.20-4.76%€0.20€0.21€0.203.7K
Jul 1, 2025€0.21-8.70%€0.21€0.22€0.2119.4K
Jun 30, 2025€0.23+4.55%€0.22€0.23€0.219.0K
Jun 27, 2025€0.220.00%€0.22€0.22€0.222.8K
Jun 26, 2025€0.22-4.35%€0.22€0.23€0.224.3K
Jun 25, 2025€0.23-4.17%€0.23€0.23€0.238.4K
Jun 24, 2025€0.24+9.09%€0.24€0.24€0.24212
Jun 23, 2025€0.22-4.35%€0.23€0.23€0.2226.1K
Jun 20, 2025€0.23+4.55%€0.22€0.23€0.217.2K
Jun 19, 2025€0.22-12.00%€0.23€0.23€0.2149.2K
Jun 18, 2025€0.250.00%€0.23€0.25€0.231.5K
Jun 17, 2025€0.250.00%€0.23€0.25€0.23930
DateCloseChange %OpenHighLowVolume
Sep 8, 2025€0.21+5.00%€0.20€0.21€0.194.8K
Sep 1, 2025€0.20+5.26%€0.19€0.22€0.17518.4K
Aug 25, 2025€0.190.00%€0.18€0.20€0.17156.0K
Aug 18, 2025€0.19-13.64%€0.22€0.24€0.17409.1K
Aug 11, 2025€0.22+29.41%€0.17€0.38€0.15459.1K
Aug 4, 2025€0.17+13.33%€0.16€0.18€0.1488.3K
Jul 28, 2025€0.150.00%€0.15€0.16€0.1483.8K
Jul 21, 2025€0.15-11.76%€0.17€0.17€0.1372.1K
Jul 14, 2025€0.17-5.56%€0.18€0.18€0.1736.3K
Jul 7, 2025€0.18-14.29%€0.21€0.21€0.16151.4K
Jun 30, 2025€0.21-4.55%€0.22€0.23€0.2039.4K
Jun 23, 2025€0.22-4.35%€0.23€0.24€0.2241.9K
Jun 16, 2025€0.23-4.17%€0.24€0.26€0.2163.3K
Jun 9, 2025€0.24-4.00%€0.25€0.27€0.23224.0K
Jun 2, 2025€0.25+19.05%€0.22€0.25€0.20146.4K
May 26, 2025€0.21+5.00%€0.21€0.21€0.1919.8K
May 19, 2025€0.20-9.09%€0.22€0.22€0.19125.3K
May 12, 2025€0.22-4.35%€0.25€0.25€0.2065.7K
May 5, 2025€0.23+15.00%€0.20€0.28€0.19500.8K
Apr 28, 2025€0.200.00%€0.18€0.20€0.1858.0K
Apr 21, 2025€0.20-13.04%€0.23€0.23€0.18104.6K
Apr 14, 2025€0.23+15.00%€0.21€0.25€0.18122.5K
Apr 7, 2025€0.200.00%€0.17€0.21€0.1712.9K
Mar 31, 2025€0.20+5.26%€0.19€0.22€0.15158.9K
Mar 24, 2025€0.19-9.52%€0.22€0.23€0.19143.2K
Mar 17, 2025€0.21-8.70%€0.22€0.24€0.2153.1K
Mar 10, 2025€0.23+4.55%€0.22€0.25€0.21119.1K
Mar 3, 2025€0.220.00%€0.22€0.26€0.20400.8K
Feb 24, 2025€0.22-18.52%€0.28€0.30€0.22294.0K
Feb 17, 2025€0.27-28.95%€0.35€0.36€0.221.1M
Feb 10, 2025€0.38+171.43%€0.17€0.46€0.151.6M
Feb 3, 2025€0.14+7.69%€0.14€0.18€0.13323.7K
Jan 27, 2025€0.13-7.14%€0.14€0.16€0.1331.4K
Jan 20, 2025€0.140.00%€0.17€0.17€0.1481.3K
Jan 13, 2025€0.14+7.69%€0.14€0.17€0.13218.1K
Jan 6, 2025€0.130.00%€0.12€0.20€0.10319.0K
Dec 30, 2024€0.13+18.18%€0.11€0.13€0.119.5K
Dec 23, 2024€0.11-15.38%€0.13€0.13€0.1139.6K
Dec 16, 2024€0.130.00%€0.13€0.14€0.1336.4K
Dec 9, 2024€0.13-23.53%€0.13€0.15€0.1394.7K
Dec 2, 2024€0.17-5.56%€0.19€0.19€0.1288.1K
Nov 25, 2024€0.18+38.46%€0.13€0.19€0.1368.6K
Nov 18, 2024€0.13-7.14%€0.14€0.14€0.1247.8K
Nov 11, 2024€0.140.00%€0.14€0.14€0.1327.6K
Nov 4, 2024€0.14-6.67%€0.15€0.15€0.1340.4K
Oct 28, 2024€0.15+7.14%€0.14€0.15€0.1415.1K
Oct 21, 2024€0.140.00%€0.14€0.17€0.13135.4K
Oct 14, 2024€0.140.00%€0.14€0.14€0.1335.8K
Oct 7, 2024€0.14-6.67%€0.15€0.15€0.1320.2K
Sep 30, 2024€0.15-25.00%€0.22€0.22€0.13156.0K
Sep 23, 2024€0.20-4.76%€0.21€0.21€0.2020.4K
Sep 16, 2024€0.21+5.00%€0.20€0.21€0.205.9K
Sep 9, 2024€0.20-9.09%€0.22€0.24€0.1950.8K
Sep 2, 2024€0.22-8.33%€0.24€0.24€0.2067.7K
Aug 26, 2024€0.24-11.11%€0.27€0.27€0.2367.5K
Aug 19, 2024€0.27-3.57%€0.28€0.29€0.25123.0K
Aug 12, 2024€0.28+21.74%€0.23€0.30€0.23197.6K
Aug 5, 2024€0.230.00%€0.23€0.23€0.236.4K
Jul 29, 2024€0.230.00%€0.23€0.24€0.236.9K
Jul 22, 2024€0.23+4.55%€0.23€0.24€0.2126.7K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€0.21+10.53%€0.19€0.22€0.17523.2K
Aug 1, 2025€0.19+18.75%€0.14€0.38€0.141.1M
Jul 1, 2025€0.16-30.43%€0.21€0.22€0.13366.6K
Jun 1, 2025€0.23+9.52%€0.22€0.27€0.20484.6K
May 1, 2025€0.21+5.00%€0.18€0.28€0.18741.8K
Apr 1, 2025€0.20+17.65%€0.18€0.25€0.17337.0K
Mar 1, 2025€0.17-22.73%€0.22€0.26€0.15806.2K
Feb 1, 2025€0.22+69.23%€0.14€0.46€0.133.3M
Jan 1, 2025€0.13+8.33%€0.12€0.20€0.10653.4K
Dec 1, 2024€0.12-33.33%€0.19€0.19€0.11264.7K
Nov 1, 2024€0.18+20.00%€0.15€0.19€0.12184.4K
Oct 1, 2024€0.15-25.00%€0.20€0.20€0.13353.9K
Sep 1, 2024€0.20-16.67%€0.24€0.24€0.19153.3K
Aug 1, 2024€0.24+4.35%€0.23€0.30€0.23396.1K
Jul 1, 2024€0.23+9.52%€0.21€0.24€0.19180.1K
Jun 1, 2024€0.21-30.00%€0.31€0.47€0.20973.0K
May 1, 2024€0.30+15.38%€0.26€0.43€0.221.0M
Apr 1, 2024€0.26+13.04%€0.25€0.35€0.22551.9K
Mar 1, 2024€0.230.00%€0.23€0.29€0.21372.1K
Feb 1, 2024€0.23-8.00%€0.25€0.45€0.201.3M
Jan 1, 2024€0.25-16.67%€0.30€0.30€0.20791.6K
Dec 1, 2023€0.30-30.23%€0.43€0.45€0.23547.9K
Nov 1, 2023€0.43+19.44%€0.37€0.74€0.32719.3K
Oct 1, 2023€0.36-53.25%€0.77€0.77€0.27196.6K
Sep 1, 2023€0.77-47.62%€1.47€1.60€0.67114.7K
Aug 1, 2023€1.47-10.37%€1.64€1.73€1.3274.8K
Jul 1, 2023€1.64-18.00%€2.00€2.01€1.5567.2K
Jun 1, 2023€2.00+5.26%€1.90€2.23€1.7799.8K
May 1, 2023€1.90-17.03%€2.29€2.46€1.9086.8K
Apr 1, 2023€2.29+19.27%€1.92€3.10€1.88693.9K
Mar 1, 2023€1.92+32.41%€1.46€2.98€1.32628.6K
Feb 1, 2023€1.45-15.20%€1.74€1.85€1.3948.0K
Jan 1, 2023€1.71+16.33%€1.48€1.96€1.4838.1K
Dec 1, 2022€1.47-47.31%€2.79€2.79€0.02115.9K
Nov 1, 2022€2.79-10.00%€3.00€4.05€0.03126.6K
Oct 1, 2022€3.10+57.36%€0.03€3.65€0.03219.6K
Sep 1, 2022€1.97-34.11%€2.99€2.99€0.0445.6K
Aug 1, 2022€2.99+4,883.33%€2.86€3.15€0.0627.6K
Jul 1, 2022€0.06-97.91%€2.87€2.95€0.0617.8K
Jun 1, 2022€2.87-6.21%€3.06€3.16€0.0637.5K
May 1, 2022€3.06-12.57%€0.13€3.74€0.0944.3K
Apr 1, 2022€3.50-5.66%€3.71€3.84€0.0737.2K
Mar 1, 2022€0.07-98.12%€0.06€0.11€0.06N/A
Feb 1, 2022€3.72-8.15%€4.05€4.35€3.32127.6K
Jan 1, 2022€4.05-4.48%€4.25€4.78€3.7577.9K
Dec 1, 2021€4.24-8.23%€4.62€4.62€3.96147.1K
Nov 1, 2021€4.62-9.94%€5.14€5.72€4.51187.4K
Oct 1, 2021€5.13-12.31%€5.85€5.85€4.56166.8K
Sep 1, 2021€5.85-4.72%€6.14€6.55€5.53191.1K
Aug 1, 2021€6.14-2.07%€6.30€6.66€5.7285.4K
Jul 1, 2021€6.27+6.81%€5.87€6.84€5.50273.4K
Jun 1, 2021€5.87+7.12%€5.49€6.60€5.36329.6K
May 1, 2021€5.48+7.45%€5.10€5.70€4.98206.9K
Apr 1, 2021€5.10+2.62%€4.97€5.18€4.8290.5K
Mar 1, 2021€4.97-6.23%€5.30€5.45€4.90117.6K
Feb 1, 2021€5.30+10.19%€5.15€5.70€4.88304.9K
Jan 1, 2021€4.81+17.32%€4.10€5.72€4.10730.4K
Dec 1, 2020€4.10+4.06%€3.94€4.50€3.89356.8K
Nov 1, 2020€3.94+9.14%€3.70€4.16€3.60235.3K
Oct 1, 2020€3.61+1.69%€3.55€4.59€3.21371.7K
DateCloseChange %OpenHighLowVolume
2025€0.21+75.00%€0.12€0.46€0.108.3M
2024€0.12-60.00%€0.30€0.47€0.116.6M
2023€0.30-79.59%€1.48€3.10€0.233.3M
2022€1.47-65.33%€4.25€4.78€0.02877.6K
2021€4.24+3.41%€4.10€6.84€3.962.8M
2020€4.10+16.48%€3.52€5.00€0.174.5M
2019€3.52-4.35%€3.72€7.60€2.972.2M
2018€3.68-56.50%€8.93€9.30€2.961.1M
2017€8.46-7.24%€9.12€13.40€7.321.7M
2016€9.12-40.00%€15.16€17.17€8.49309.2K
2015€15.20-65.29%€44.82€45.40€11.79725.5K
2014€43.790.00%€79.64€79.64€39.43321.2K

How Veom Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Veom Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Veom5.00%250.00%-94.94%-98.77%-99.73%-99.73%
We Connect0.53%27.33%33.57%-88.59%-84.78%-84.78%
Bigben Interactive-36.77%-88.44%-90.25%-53.31%-80.42%-80.42%
Archos S.A42.86%42.86%400.00%-87.95%-95.86%-95.86%
Cabasse S.A-98.75%-99.42%-99.70%-99.70%-99.70%-99.70%
Boostheat S.AN/AN/AN/AN/AN/AN/A
CAC 40 | Market4.39%23.54%52.45%68.72%105.99%70.87%

Calculate Your Veom Investment Returns

Long-Term Investment Performance Analysis

Veom stock price in Sep 2015 was €27.97, A €1,000.00 lump sum investment in Veom made 10 years ago would be worth approximately €7.51 today, representing a negative return of -99.25%. This translates to an annualized return (CAGR) of -38.67%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €7.51
Total Return -99.25%
Annual Return (CAGR) -38.67%
Shares Owned 35.8

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Veom has delivered a total return of 5.0%.

  • 52-Week High reached EUR0.46 on February 14, 2025.
  • 52-Week Low touched EUR0.10 on January 9, 2025.
  • Current Price trading at EUR0.21 as of September 9, 2025.

Over the past 5 years, investing EUR10,000.00 in Veom (alvg) would have grown to approximately EUR506.00 as of September 9, 2025, representing a total return of -94.9%.

This represents a compound annual growth rate (CAGR) of -44.9% over the 5-year period.

Veom (alvg) has delivered an annualized return of -35.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Veom would have grown to EUR123.00 over this 10-year period.

Veom (alvg) has achieved its strongest performance over the 3 years period, delivering a total return of 250.0%.

Veom (alvg) shows the following performance across different time periods:

Positive Returns: 12 months (+5.0%), 3 years (+250.0%)

Negative Returns: 5 years (-94.9%), 10 years (-98.8%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.