Verisk Analytics, Inc. (ETR:VA7A)
Germany · Delayed Price · Currency is EUR 157.00
0.00 (0.00%)
At close: Sep 17, 2026
ETR:VA7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | -1.26% | 8 |
| Sep 15, 2026 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | 9.23% | - |
| Sep 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.57 | -2.01% | 30 |
| Sep 11, 2026 | 152.00 | 154.00 | 149.00 | 149.00 | 148.56 | -1.97% | 322 |
| Sep 10, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 151.55 | - | 2 |
| Sep 9, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 151.55 | - | - |
| Sep 8, 2026 | 160.00 | 161.00 | 152.00 | 152.00 | 151.55 | -5.00% | - |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.53 | - | - |
| Sep 4, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 159.53 | -6.98% | 117 |
| Sep 2, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 171.49 | 2.38% | 57 |
| Sep 1, 2026 | 168.00 | 168.00 | 167.00 | 168.00 | 167.50 | 0.60% | 152 |
| Aug 31, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 166.50 | 1.21% | 6 |
| Aug 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.51 | 0.61% | - |
| Aug 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.51 | 1.86% | - |
| Aug 26, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 160.52 | -3.01% | 69 |
| Aug 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.51 | 1.84% | - |
| Aug 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | 1.24% | - |
| Aug 21, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.52 | -1.23% | - |
| Aug 20, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | 3.16% | - |
| Aug 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | 0.64% | - |
| Aug 18, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.53 | 2.61% | - |
| Aug 17, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 152.55 | -3.77% | 85 |
| Aug 14, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 158.53 | 2.58% | 96 |
| Aug 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.54 | -1.27% | - |
| Aug 12, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.53 | - | - |
| Aug 11, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.53 | -1.26% | 30 |
| Aug 10, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 158.53 | -4.79% | 395 |
| Aug 7, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 166.50 | 3.73% | 1 |
| Aug 6, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 160.52 | -1.83% | 17 |
| Aug 5, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 163.51 | -1.80% | 59 |
| Aug 4, 2026 | 167.00 | 169.00 | 167.00 | 167.00 | 166.50 | -0.60% | 34 |
| Aug 3, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.50 | -0.59% | - |
| Jul 31, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.50 | -8.15% | 300 |
| Jul 30, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.45 | 0.55% | 48 |
| Jul 27, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 182.46 | 4.57% | 53 |
| Jul 24, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 174.48 | 3.55% | 15 |
| Jul 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.50 | -0.59% | - |
| Jul 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.50 | -0.58% | - |
| Jul 21, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.49 | -2.29% | 52 |
| Jul 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.48 | - | 8 |
| Jul 17, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 174.48 | 3.55% | 29 |
| Jul 15, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.50 | 3.68% | - |
| Jul 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | -0.61% | - |
| Jul 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.51 | - | - |
| Jul 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.51 | -0.61% | 16 |
| Jul 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.51 | 1.23% | 9 |
| Jul 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | 2.52% | 61 |
| Jul 1, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.53 | 0.63% | 94 |
| Jun 30, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 157.53 | 0.64% | 192 |
| Jun 29, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 156.53 | -2.48% | 80 |