VeriSign, Inc. (ETR:VRS)
Germany · Delayed Price · Currency is EUR 214.20
+3.50 (1.66%)
At close: Jan 9, 2026
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |