VeriSign, Inc. (ETR:VRS)
Germany · Delayed Price · Currency is EUR 258.80
+4.30 (1.69%)
Aug 28, 2026, 5:35 PM CET
ETR:VRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 20, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 243.69 | 1.41% | - |
| Jul 17, 2026 | 244.90 | 244.90 | 240.00 | 241.00 | 240.30 | -0.29% | 43 |
| Jul 16, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.00 | 2.59% | - |
| Jul 15, 2026 | 235.80 | 235.80 | 235.60 | 235.60 | 234.91 | -0.08% | 13 |
| Jul 14, 2026 | 233.20 | 235.80 | 233.20 | 235.80 | 235.11 | -1.42% | 9 |
| Jul 13, 2026 | 241.10 | 241.10 | 239.20 | 239.20 | 238.50 | 2.09% | 3 |
| Jul 10, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 233.62 | -0.34% | - |
| Jul 9, 2026 | 233.90 | 237.30 | 232.20 | 235.10 | 234.42 | 2.22% | 52 |
| Jul 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.33 | 2.04% | 120 |
| Jul 7, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 224.74 | 0.31% | 45 |
| Jul 6, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.05 | -0.75% | - |
| Jul 3, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 225.74 | 0.40% | - |
| Jul 2, 2026 | 227.80 | 227.80 | 225.50 | 225.50 | 224.84 | 3.25% | 6 |
| Jun 30, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.76 | -1.80% | - |
| Jun 29, 2026 | 228.50 | 228.50 | 222.40 | 222.40 | 221.75 | -0.63% | 10 |
| Jun 26, 2026 | 221.80 | 223.90 | 221.80 | 223.80 | 223.15 | 0.72% | 83 |
| Jun 25, 2026 | 221.50 | 222.20 | 221.50 | 222.20 | 221.55 | -3.22% | 65 |
| Jun 18, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 228.93 | -0.73% | - |
| Jun 17, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 230.63 | -2.53% | - |
| Jun 16, 2026 | 237.00 | 237.30 | 237.00 | 237.30 | 236.61 | 1.02% | 11 |
| Jun 15, 2026 | 239.50 | 239.50 | 234.90 | 234.90 | 234.22 | -2.97% | 106 |
| Jun 12, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 241.40 | -1.30% | - |
| Jun 11, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 244.59 | -0.04% | - |
| Jun 10, 2026 | 246.00 | 246.00 | 244.00 | 245.40 | 244.69 | -0.69% | 321 |
| Jun 9, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 246.38 | -1.75% | - |
| Jun 8, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 250.77 | -1.26% | - |
| Jun 5, 2026 | 252.40 | 254.70 | 252.30 | 254.70 | 253.96 | -0.51% | 62 |