VeriSign, Inc. (ETR:VRS)
Germany · Delayed Price · Currency is EUR 205.70
-1.30 (-0.63%)
At close: Jan 30, 2026
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | -0.63% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 206.50 | 207.00 | 207.00 | -1.33% | 7 |
| Jan 28, 2026 | 211.00 | 211.00 | 209.80 | 209.80 | 209.80 | - | 1 |
| Jan 27, 2026 | 212.30 | 212.30 | 209.80 | 209.80 | 209.80 | -0.71% | 49 |
| Jan 26, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | -3.52% | - |
| Jan 22, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 0.41% | 13 |
| Jan 21, 2026 | 212.60 | 218.10 | 212.50 | 218.10 | 218.10 | 3.27% | 35 |
| Jan 20, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -1.77% | - |
| Jan 16, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.46% | - |
| Jan 15, 2026 | 214.60 | 216.00 | 214.60 | 216.00 | 216.00 | 1.50% | 141 |
| Jan 14, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.75% | - |
| Jan 13, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 0.56% | - |
| Jan 12, 2026 | 211.80 | 213.20 | 211.80 | 213.20 | 213.20 | -0.47% | 20 |
| Jan 9, 2026 | 214.60 | 214.60 | 213.50 | 214.20 | 214.20 | 1.66% | 67 |
| Jan 8, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.62% | - |
| Jan 7, 2026 | 211.90 | 211.90 | 209.40 | 209.40 | 209.40 | 0.92% | 5 |
| Jan 6, 2026 | 207.60 | 207.60 | 207.50 | 207.50 | 207.50 | 1.97% | 14 |
| Jan 5, 2026 | 205.20 | 205.20 | 203.50 | 203.50 | 203.50 | -0.78% | 2 |
| Jan 2, 2026 | 204.70 | 205.10 | 204.40 | 205.10 | 205.10 | -1.72% | 153 |
| Dec 30, 2025 | 206.50 | 208.70 | 206.50 | 208.70 | 208.70 | 0.38% | 4 |
| Dec 29, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | -0.10% | 25 |
| Dec 23, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.72% | - |
| Dec 22, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 0.14% | - |
| Dec 19, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -0.33% | - |
| Dec 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.72% | - |
| Dec 17, 2025 | 209.70 | 209.70 | 208.20 | 208.50 | 208.50 | 1.41% | 37 |
| Dec 16, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.44% | 100 |
| Dec 15, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.86% | - |
| Dec 12, 2025 | 208.90 | 208.90 | 208.30 | 208.30 | 208.30 | 0.10% | 21 |
| Dec 11, 2025 | 208.00 | 208.10 | 208.00 | 208.10 | 208.10 | -0.05% | 10 |
| Dec 10, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -0.62% | 20 |
| Dec 9, 2025 | 214.40 | 214.40 | 209.50 | 209.50 | 209.50 | -2.74% | 29 |
| Dec 8, 2025 | 213.00 | 215.40 | 213.00 | 215.40 | 215.40 | 0.14% | 101 |
| Dec 5, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | -1.74% | - |
| Dec 3, 2025 | 216.90 | 218.90 | 216.90 | 218.90 | 218.90 | 0.05% | 20 |
| Dec 2, 2025 | 216.00 | 218.80 | 216.00 | 218.80 | 218.80 | 0.88% | 3 |
| Dec 1, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.73% | - |
| Nov 28, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.23% | - |
| Nov 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.73% | - |
| Nov 26, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.05% | - |
| Nov 25, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0.83% | - |
| Nov 24, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | -1.18% | - |
| Nov 21, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 2.23% | - |
| Nov 20, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 1.51% | - |
| Nov 19, 2025 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -1.85% | - |
| Nov 18, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -0.46% | - |
| Nov 17, 2025 | 219.60 | 219.60 | 217.30 | 217.30 | 216.64 | -0.41% | 1 |
| Nov 14, 2025 | 215.90 | 218.20 | 215.90 | 218.20 | 217.53 | 0.09% | 18 |
| Nov 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.33 | 0.65% | - |
| Nov 12, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 215.94 | 0.74% | - |