Verisk Analytics, Inc. (ETR:VA7A)
Germany · Delayed Price · Currency is EUR 169.00
-6.00 (-3.43%)
Last updated: Oct 27, 2026, 5:30 PM CET
ETR:VA7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | -3.43% | 26 |
| Oct 26, 2026 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | -2.78% | - |
| Oct 23, 2026 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | - |
| Oct 22, 2026 | 172.00 | 181.00 | 171.00 | 181.00 | 181.00 | 4.62% | 26 |
| Oct 21, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 0.58% | - |
| Oct 20, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 2.38% | 167 |
| Oct 19, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 0.60% | 65 |
| Oct 16, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 77 |
| Oct 15, 2026 | 163.00 | 171.00 | 163.00 | 170.00 | 170.00 | 5.59% | 59 |
| Oct 14, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 89 |
| Oct 13, 2026 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.63% | 9 |
| Oct 12, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Oct 9, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 3.90% | 37 |
| Oct 8, 2026 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 14 |
| Oct 7, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.72% | - |
| Oct 6, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | 47 |
| Oct 5, 2026 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 4 |
| Oct 2, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Oct 1, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 1.36% | - |
| Sep 30, 2026 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.68% | - |
| Sep 29, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 13 |
| Sep 28, 2026 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 12 |
| Sep 25, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.97% | 14 |
| Sep 24, 2026 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 64 |
| Sep 23, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 1.33% | - |
| Sep 22, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 21 |
| Sep 21, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -3.23% | 31 |
| Sep 18, 2026 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 4 |
| Sep 17, 2026 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | -1.91% | 1 |
| 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% | - |