VeriSign, Inc. (ETR:VRS)
Germany · Delayed Price · Currency is EUR 265.75
+5.50 (2.11%)
Oct 7, 2026, 5:43 PM CET
ETR:VRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 261.10 | 266.15 | 260.40 | 265.75 | 265.75 | 1.90% | 6 |
| Oct 6, 2026 | 260.50 | 260.90 | 259.70 | 260.80 | 260.80 | 0.38% | 17 |
| Oct 5, 2026 | 258.60 | 260.50 | 257.40 | 259.80 | 259.80 | 2.08% | 14 |
| Oct 2, 2026 | 256.20 | 257.10 | 254.50 | 254.50 | 254.50 | 0.55% | - |
| Oct 1, 2026 | 247.70 | 254.20 | 247.70 | 253.10 | 253.10 | 0.40% | 135 |
| Sep 30, 2026 | 247.20 | 252.10 | 245.60 | 252.10 | 252.10 | 2.60% | - |
| Sep 29, 2026 | 248.30 | 248.80 | 245.70 | 245.70 | 245.70 | -1.05% | - |
| Sep 28, 2026 | 253.70 | 253.80 | 248.30 | 248.30 | 248.30 | -2.67% | 13 |
| Sep 25, 2026 | 256.00 | 257.90 | 253.90 | 255.10 | 255.10 | -1.81% | 28 |
| Sep 24, 2026 | 256.20 | 260.80 | 256.20 | 259.80 | 259.80 | 0.19% | 340 |
| Sep 23, 2026 | 262.20 | 263.00 | 258.90 | 259.30 | 259.30 | -2.85% | 2 |
| Sep 22, 2026 | 269.60 | 269.90 | 266.30 | 266.90 | 266.90 | 0.07% | 7 |
| Sep 21, 2026 | 264.30 | 266.70 | 263.00 | 266.70 | 266.70 | 0.41% | 16 |
| Sep 18, 2026 | 263.60 | 265.60 | 263.60 | 265.60 | 265.60 | 1.03% | - |
| Sep 17, 2026 | 260.90 | 262.90 | 256.40 | 262.90 | 262.90 | 1.23% | - |
| Sep 16, 2026 | 257.80 | 259.70 | 257.80 | 259.70 | 259.70 | 1.09% | 50 |
| Sep 15, 2026 | 258.30 | 258.70 | 256.90 | 256.90 | 256.90 | -1.50% | - |
| Sep 14, 2026 | 253.90 | 260.80 | 253.90 | 260.80 | 260.80 | 3.82% | 13 |
| Sep 11, 2026 | 249.20 | 251.20 | 249.20 | 251.20 | 251.20 | 0.64% | 2 |
| Sep 10, 2026 | 245.80 | 249.60 | 245.70 | 249.60 | 249.60 | 0.89% | 4 |
| Sep 9, 2026 | 242.90 | 247.40 | 242.40 | 247.40 | 247.40 | 2.61% | 6 |
| Sep 8, 2026 | 250.00 | 250.00 | 241.10 | 241.10 | 241.10 | -2.86% | - |
| Sep 7, 2026 | 252.30 | 252.30 | 248.20 | 248.20 | 248.20 | 0.04% | - |
| Sep 4, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -1.23% | - |
| Sep 3, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 1.33% | - |
| Sep 2, 2026 | 249.40 | 249.40 | 247.90 | 247.90 | 247.90 | -2.25% | 4 |
| Sep 1, 2026 | 249.00 | 255.00 | 249.00 | 253.60 | 253.60 | -2.01% | 526 |
| Aug 28, 2026 | 259.90 | 259.90 | 258.80 | 258.80 | 258.80 | 1.69% | 1 |
| Aug 27, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.67% | - |
| Aug 26, 2026 | 253.10 | 253.10 | 252.80 | 252.80 | 252.80 | 1.20% | 73 |
| Aug 25, 2026 | 251.60 | 251.60 | 249.30 | 249.80 | 249.80 | 3.52% | 100 |
| Aug 24, 2026 | 241.50 | 241.50 | 241.30 | 241.30 | 241.30 | 0.04% | 351 |
| Aug 21, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 1.82% | - |
| Aug 20, 2026 | 234.40 | 236.90 | 234.40 | 236.90 | 236.90 | -0.08% | 3 |
| Aug 19, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | -1.04% | - |
| Aug 18, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 239.60 | 1.26% | - |
| Aug 17, 2026 | 241.40 | 241.40 | 237.30 | 237.30 | 236.61 | -3.65% | 2 |
| Aug 14, 2026 | 245.00 | 246.30 | 245.00 | 246.30 | 245.58 | 0.74% | 4 |
| Aug 13, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 243.79 | -0.81% | - |
| Aug 12, 2026 | 255.20 | 255.20 | 246.50 | 246.50 | 245.78 | -3.18% | 1 |
| Aug 11, 2026 | 255.80 | 255.80 | 254.60 | 254.60 | 253.86 | -0.59% | 1 |
| Aug 10, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 255.35 | 0.59% | - |
| Aug 7, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 253.86 | 0.55% | - |
| Aug 6, 2026 | 253.90 | 253.90 | 253.20 | 253.20 | 252.46 | -1.33% | 15 |
| Aug 5, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 255.85 | 2.11% | - |
| Jul 31, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 250.57 | 1.37% | - |
| Jul 30, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.18 | -1.82% | - |
| Jul 29, 2026 | 254.20 | 254.20 | 252.50 | 252.50 | 251.76 | 11.78% | 30 |
| Jul 24, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.24 | -1.14% | 39 |
| Jul 23, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 227.83 | -6.51% | - |