Verastem, Inc. (FRA:2VSA)
Germany · Delayed Price · Currency is EUR 8.74
-0.10 (-1.18%)
Oct 26, 2026, 9:55 AM CET
FRA:2VSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.55 | 8.74 | 8.55 | 8.74 | 8.74 | -1.18% | 15 |
| Oct 23, 2026 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 11.78% | - |
| Oct 22, 2026 | 7.74 | 7.91 | 7.73 | 7.91 | 7.91 | -3.49% | - |
| Oct 21, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 9.98% | - |
| Oct 20, 2026 | 7.25 | 7.46 | 7.24 | 7.46 | 7.46 | -0.27% | - |
| Oct 19, 2026 | 8.25 | 8.25 | 7.32 | 7.48 | 7.48 | -3.46% | 15 |
| Oct 16, 2026 | 7.75 | 7.87 | 7.69 | 7.74 | 7.74 | -8.89% | 260 |
| Oct 15, 2026 | 6.58 | 8.50 | 6.58 | 8.50 | 8.50 | 21.43% | 7,255 |
| Oct 14, 2026 | 6.90 | 7.85 | 6.90 | 7.00 | 7.00 | -4.08% | 10,855 |
| Oct 13, 2026 | 7.87 | 7.87 | 6.99 | 7.30 | 7.30 | -1.27% | 90 |
| Oct 12, 2026 | 7.11 | 7.39 | 7.11 | 7.39 | 7.39 | 5.48% | - |
| Oct 9, 2026 | 6.80 | 7.01 | 6.80 | 7.01 | 7.01 | -2.67% | - |
| Oct 8, 2026 | 6.86 | 7.20 | 6.86 | 7.20 | 7.20 | 6.82% | - |
| Oct 7, 2026 | 6.57 | 6.74 | 6.57 | 6.74 | 6.74 | -2.26% | - |
| Oct 6, 2026 | 6.74 | 6.90 | 6.73 | 6.90 | 6.90 | 4.33% | - |
| Oct 5, 2026 | 6.41 | 6.61 | 6.39 | 6.61 | 6.61 | -4.42% | - |
| Oct 2, 2026 | 6.62 | 6.92 | 6.62 | 6.92 | 6.92 | -0.92% | - |
| Oct 1, 2026 | 6.59 | 6.98 | 6.57 | 6.98 | 6.98 | 3.93% | - |
| Sep 30, 2026 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | 0.09% | - |
| Sep 29, 2026 | 6.43 | 6.71 | 6.43 | 6.71 | 6.71 | 1.36% | - |
| Sep 28, 2026 | 6.38 | 6.62 | 6.38 | 6.62 | 6.62 | -2.13% | - |
| Sep 25, 2026 | 6.46 | 6.76 | 6.45 | 6.76 | 6.76 | -2.17% | - |
| Sep 24, 2026 | 6.74 | 6.91 | 6.73 | 6.91 | 6.91 | -1.73% | - |
| Sep 23, 2026 | 6.86 | 7.04 | 6.86 | 7.04 | 7.04 | 2.33% | - |
| Sep 22, 2026 | 6.59 | 6.88 | 6.58 | 6.88 | 6.88 | 7.61% | - |
| Sep 21, 2026 | 6.13 | 6.39 | 6.13 | 6.39 | 6.39 | -0.78% | - |
| Sep 18, 2026 | 6.20 | 6.44 | 6.20 | 6.44 | 6.44 | 0.59% | - |
| Sep 17, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 3.53% | - |
| Sep 16, 2026 | 5.99 | 6.27 | 5.98 | 6.18 | 6.18 | -1.69% | 550 |
| Sep 15, 2026 | 6.10 | 6.29 | 6.08 | 6.29 | 6.29 | 1.65% | - |
| Sep 14, 2026 | 5.95 | 6.19 | 5.95 | 6.19 | 6.19 | -4.57% | - |
| Sep 11, 2026 | 6.20 | 6.48 | 6.20 | 6.48 | 6.48 | -2.70% | - |
| Sep 10, 2026 | 6.47 | 6.66 | 6.47 | 6.66 | 6.66 | 0.76% | - |
| Sep 9, 2026 | 6.53 | 6.80 | 6.52 | 6.61 | 6.61 | -3.45% | 150 |
| Sep 8, 2026 | 6.92 | 6.92 | 6.85 | 6.85 | 6.85 | -7.33% | 2,000 |
| Sep 7, 2026 | 6.57 | 7.39 | 6.57 | 7.39 | 7.39 | 11.73% | 450 |
| Sep 4, 2026 | 6.45 | 6.62 | 6.45 | 6.62 | 6.62 | -1.25% | - |
| Sep 3, 2026 | 6.43 | 6.70 | 6.43 | 6.70 | 6.70 | 6.42% | - |
| Sep 2, 2026 | 6.19 | 6.30 | 6.18 | 6.30 | 6.30 | 7.55% | - |
| Sep 1, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -4.38% | - |
| Aug 31, 2026 | 5.86 | 6.32 | 5.85 | 6.12 | 6.12 | -0.84% | 150 |
| Aug 28, 2026 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 1.08% | - |
| Aug 27, 2026 | 5.97 | 6.11 | 5.97 | 6.11 | 6.11 | 1.09% | - |
| Aug 26, 2026 | 5.72 | 6.04 | 5.72 | 6.04 | 6.04 | 4.75% | - |
| Aug 25, 2026 | 5.54 | 5.77 | 5.53 | 5.77 | 5.77 | 0.70% | - |
| Aug 24, 2026 | 6.27 | 6.27 | 5.57 | 5.73 | 5.73 | 1.06% | 80 |
| Aug 21, 2026 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | -6.81% | - |
| Aug 20, 2026 | 5.80 | 6.55 | 5.80 | 6.08 | 6.08 | -4.07% | 200 |
| Aug 19, 2026 | 6.03 | 6.34 | 6.03 | 6.34 | 6.34 | 5.70% | - |
| Aug 18, 2026 | 5.75 | 6.00 | 5.74 | 6.00 | 6.00 | 9.01% | - |