VeriSign, Inc. (ETR:VRS)
Germany · Delayed Price · Currency is EUR 218.50
+0.50 (0.23%)
At close: Nov 28, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 11, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 214.34 | 1.22% | 2 |
| Nov 10, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 211.75 | 1.53% | - |
| Nov 7, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 208.56 | -0.05% | - |
| Nov 6, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 208.66 | -1.13% | - |
| Nov 5, 2025 | 207.20 | 211.70 | 207.20 | 211.70 | 211.05 | 1.49% | 2 |
| Nov 4, 2025 | 210.10 | 210.10 | 208.60 | 208.60 | 207.96 | - | 20 |
| Nov 3, 2025 | 207.90 | 208.60 | 207.90 | 208.60 | 207.96 | 1.36% | 8 |
| Oct 31, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.17 | -0.53% | - |
| Oct 30, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.27 | 0.10% | - |
| Oct 29, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.07 | -1.43% | 28 |
| Oct 28, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 209.06 | -0.38% | - |
| Oct 27, 2025 | 213.50 | 214.70 | 210.50 | 210.50 | 209.86 | 6.10% | 16 |
| Oct 24, 2025 | 219.90 | 219.90 | 197.20 | 198.40 | 197.79 | -8.02% | 316 |
| Oct 23, 2025 | 216.50 | 219.00 | 215.70 | 215.70 | 215.04 | -5.93% | 9 |
| Oct 22, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 228.60 | -0.65% | - |
| Oct 21, 2025 | 229.30 | 230.80 | 229.30 | 230.80 | 230.09 | 1.41% | 5 |
| Oct 20, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 226.90 | 0.71% | - |
| Oct 17, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.31 | -0.04% | - |
| Oct 16, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 225.41 | -0.48% | - |
| Oct 15, 2025 | 229.10 | 229.10 | 227.20 | 227.20 | 226.51 | -0.83% | 176 |
| Oct 14, 2025 | 229.20 | 229.20 | 229.10 | 229.10 | 228.40 | 1.01% | 2 |
| Oct 13, 2025 | 224.10 | 226.80 | 224.10 | 226.80 | 226.11 | 0.76% | 1 |
| Oct 10, 2025 | 224.20 | 225.10 | 224.20 | 225.10 | 224.41 | -1.44% | 5 |
| Oct 9, 2025 | 230.00 | 230.00 | 228.40 | 228.40 | 227.70 | -0.91% | 2 |
| Oct 8, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 229.80 | -0.52% | - |
| Oct 7, 2025 | 231.40 | 231.70 | 231.40 | 231.70 | 230.99 | 0.91% | 1 |
| Oct 6, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 228.90 | -1.12% | - |
| Oct 3, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 231.49 | -1.44% | - |
| Oct 2, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.88 | -0.59% | - |
| Oct 1, 2025 | 236.40 | 237.00 | 236.40 | 237.00 | 236.28 | -3.19% | 3 |
| Sep 29, 2025 | 244.80 | 244.80 | 244.80 | 244.80 | 244.05 | 0.66% | - |
| Sep 26, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 242.46 | -0.33% | - |
| Sep 25, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.25 | 0.49% | - |
| Sep 24, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.06 | 1.46% | - |
| Sep 23, 2025 | 239.30 | 239.30 | 239.30 | 239.30 | 238.57 | -0.33% | - |
| Sep 22, 2025 | 238.30 | 240.10 | 237.60 | 240.10 | 239.37 | -0.79% | 272 |
| Sep 19, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.26 | -1.39% | - |