Verastem, Inc. (FRA:2VSA)
Germany · Delayed Price · Currency is EUR 6.04
+0.27 (4.75%)
Aug 26, 2026, 3:25 PM CET
FRA:2VSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 17, 2026 | 5.34 | 5.50 | 5.33 | 5.50 | 5.50 | -0.54% | - |
| Aug 14, 2026 | 5.43 | 5.53 | 5.43 | 5.53 | 5.53 | -6.21% | - |
| Aug 13, 2026 | 5.68 | 5.90 | 5.68 | 5.90 | 5.90 | -1.86% | - |
| Aug 12, 2026 | 5.70 | 6.23 | 5.70 | 6.01 | 6.01 | 9.23% | 2,000 |
| Aug 11, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 2.08% | - |
| Aug 10, 2026 | 5.48 | 5.58 | 5.36 | 5.39 | 5.39 | 0.56% | 100 |
| Aug 7, 2026 | 5.27 | 5.36 | 5.27 | 5.36 | 5.36 | 7.39% | - |
| Aug 6, 2026 | 4.80 | 4.99 | 4.79 | 4.99 | 4.99 | 3.06% | - |
| Aug 5, 2026 | 4.75 | 4.84 | 4.75 | 4.84 | 4.84 | 0.79% | - |
| Aug 4, 2026 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | -0.48% | - |
| Aug 3, 2026 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | -1.93% | - |
| Jul 31, 2026 | 5.00 | 5.01 | 4.92 | 4.92 | 4.92 | -2.21% | - |
| Jul 30, 2026 | 4.94 | 5.03 | 4.94 | 5.03 | 5.03 | -5.05% | - |
| Jul 29, 2026 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 0.68% | - |
| Jul 28, 2026 | 5.04 | 5.27 | 5.04 | 5.27 | 5.27 | 3.13% | - |
| Jul 27, 2026 | 5.03 | 5.11 | 5.03 | 5.11 | 5.11 | -2.52% | - |
| Jul 24, 2026 | 5.02 | 5.24 | 5.02 | 5.24 | 5.24 | 5.22% | - |
| Jul 23, 2026 | 4.84 | 4.98 | 4.83 | 4.98 | 4.98 | -1.35% | 15 |
| Jul 22, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.56% | - |
| Jul 21, 2026 | 4.75 | 4.92 | 4.75 | 4.92 | 4.92 | -5.06% | - |
| Jul 20, 2026 | 4.93 | 5.18 | 4.93 | 5.18 | 5.18 | 7.15% | - |
| Jul 17, 2026 | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | -1.14% | - |
| Jul 16, 2026 | 4.70 | 4.89 | 4.70 | 4.89 | 4.89 | 1.37% | - |
| Jul 15, 2026 | 4.59 | 5.10 | 4.59 | 4.83 | 4.83 | -6.33% | 200 |
| Jul 14, 2026 | 4.42 | 5.15 | 4.42 | 5.15 | 5.15 | 10.68% | 2,400 |
| Jul 13, 2026 | 4.50 | 4.66 | 4.49 | 4.66 | 4.66 | 0.02% | - |
| Jul 10, 2026 | 4.44 | 4.65 | 4.43 | 4.65 | 4.65 | 6.99% | - |
| Jul 9, 2026 | 4.14 | 4.35 | 4.14 | 4.35 | 4.35 | 1.73% | - |
| Jul 8, 2026 | 4.01 | 4.28 | 4.00 | 4.28 | 4.28 | 15.82% | 500 |
| Jul 7, 2026 | 3.68 | 3.90 | 3.68 | 3.69 | 3.69 | -3.98% | 500 |
| Jul 6, 2026 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 4.12% | - |
| Jul 3, 2026 | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | 5.18% | - |
| Jul 2, 2026 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 6.23% | - |
| Jul 1, 2026 | 3.14 | 3.31 | 3.14 | 3.31 | 3.31 | 0.18% | - |
| Jun 30, 2026 | 3.25 | 3.52 | 3.25 | 3.30 | 3.30 | 1.32% | 150 |
| Jun 29, 2026 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 7.89% | - |
| Jun 26, 2026 | 2.88 | 3.13 | 2.88 | 3.02 | 3.02 | -7.62% | 200 |
| Jun 25, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | -9.43% | - |
| Jun 24, 2026 | 3.36 | 3.61 | 3.36 | 3.61 | 3.61 | -0.88% | 3,000 |
| Jun 23, 2026 | 3.48 | 3.80 | 3.48 | 3.64 | 3.64 | 1.85% | 570 |
| Jun 22, 2026 | 3.39 | 3.57 | 3.39 | 3.57 | 3.57 | 5.80% | - |
| Jun 19, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.38 | -5.93% | - |
| Jun 18, 2026 | 3.43 | 3.59 | 3.43 | 3.59 | 3.59 | 5.22% | - |
| Jun 17, 2026 | 3.31 | 3.41 | 3.30 | 3.41 | 3.41 | 4.09% | - |