VeriSign, Inc. (ETR:VRS)
Germany · Delayed Price · Currency is EUR 231.90
-3.70 (-1.57%)
At close: Apr 17, 2026
ETR:VRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -1.57% | - |
| Apr 16, 2026 | 236.30 | 236.30 | 235.00 | 235.60 | 235.60 | 2.70% | 69 |
| Apr 15, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 0.92% | 38 |
| Apr 14, 2026 | 225.90 | 227.30 | 225.90 | 227.30 | 227.30 | -0.31% | 78 |
| Apr 13, 2026 | 224.90 | 228.00 | 224.90 | 228.00 | 228.00 | 2.80% | 30 |
| Apr 10, 2026 | 224.00 | 224.00 | 221.80 | 221.80 | 221.80 | -3.94% | 8 |
| Apr 9, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.22% | 4 |
| Apr 8, 2026 | 231.70 | 231.70 | 231.40 | 231.40 | 231.40 | 6.93% | 7 |
| Apr 2, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - | 573 |
| Apr 1, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.05% | - |
| Mar 31, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -1.68% | - |
| Mar 30, 2026 | 220.20 | 220.20 | 219.90 | 220.00 | 220.00 | 1.99% | 45 |
| Mar 27, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -1.28% | - |
| Mar 26, 2026 | 218.40 | 218.50 | 218.40 | 218.50 | 218.50 | 4.35% | 79 |
| Mar 24, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.82% | - |
| Mar 23, 2026 | 203.10 | 208.50 | 203.10 | 207.70 | 207.70 | -0.19% | 15 |
| Mar 20, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0.10% | - |
| Mar 19, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.34% | - |
| Mar 18, 2026 | 207.40 | 207.40 | 207.20 | 207.20 | 207.20 | -1.43% | 7 |
| Mar 17, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.48% | - |
| Mar 16, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 1.31% | 30 |
| Mar 13, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 0.19% | - |
| Mar 12, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 1.63% | 1 |
| Mar 11, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -2.03% | - |
| Mar 10, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.72% | - |
| Mar 9, 2026 | 210.80 | 210.80 | 208.50 | 208.50 | 208.50 | 0.34% | 23 |
| Mar 6, 2026 | 207.90 | 207.90 | 207.80 | 207.80 | 207.80 | 0.73% | 31 |
| Mar 5, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 6.50% | - |
| Mar 3, 2026 | 198.60 | 198.60 | 193.70 | 193.70 | 193.70 | -0.28% | 161 |
| Mar 2, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 2.21% | - |
| Feb 27, 2026 | 189.65 | 190.05 | 189.65 | 190.05 | 190.05 | 2.95% | 5 |
| Feb 26, 2026 | 182.85 | 185.70 | 182.85 | 184.60 | 184.60 | 3.19% | 15 |
| Feb 25, 2026 | 183.45 | 183.45 | 178.90 | 178.90 | 178.90 | -1.38% | 13 |
| Feb 24, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.64% | - |
| Feb 23, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -2.04% | - |
| Feb 20, 2026 | 184.70 | 184.70 | 184.00 | 184.00 | 184.00 | 3.52% | 19 |
| Feb 18, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.06 | -1.96% | 13 |
| Feb 17, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 180.60 | -1.39% | - |
| Feb 13, 2026 | 181.35 | 183.85 | 181.35 | 183.85 | 183.14 | 1.49% | 19 |
| Feb 12, 2026 | 179.95 | 181.15 | 179.95 | 181.15 | 180.45 | 0.44% | 16 |
| Feb 11, 2026 | 187.60 | 187.60 | 179.80 | 180.35 | 179.65 | -4.63% | 22 |
| Feb 9, 2026 | 188.20 | 189.10 | 188.20 | 189.10 | 188.37 | -9.52% | 37 |
| Feb 6, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 208.19 | -0.52% | 10 |
| Feb 5, 2026 | 209.20 | 210.10 | 209.20 | 210.10 | 209.29 | 0.77% | 10 |
| Feb 4, 2026 | 208.00 | 208.50 | 208.00 | 208.50 | 207.70 | -0.52% | 8 |
| Feb 3, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 208.79 | 0.34% | - |
| Feb 2, 2026 | 206.30 | 208.90 | 206.30 | 208.90 | 208.09 | 1.56% | 100 |
| Jan 30, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 204.91 | -0.63% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 206.50 | 207.00 | 206.20 | -1.33% | 7 |
| Jan 28, 2026 | 211.00 | 211.00 | 209.80 | 209.80 | 208.99 | - | 1 |