VersaBank (FRA:VEW)
Germany · Delayed Price · Currency is EUR 12.40
+0.32 (2.61%)
At close: Jan 9, 2026
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jan 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.08 | -3.97% | - |
| Jan 7, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.58 | - | - |
| Jan 6, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.58 | -1.56% | - |
| Jan 5, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.78 | 4.92% | - |
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.18 | - | - |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.18 | -0.81% | 211 |
| Dec 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.28 | 0.82% | - |
| Dec 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.18 | -2.40% | - |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.48 | -1.57% | - |
| Dec 19, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.68 | 7.63% | 560 |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | -4.07% | 17 |
| Dec 17, 2025 | 11.70 | 12.30 | 11.70 | 12.30 | 12.28 | 2.50% | 2,613 |
| Dec 16, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 11.98 | -1.64% | - |
| Dec 15, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.18 | 2.52% | - |
| Dec 12, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.88 | -0.83% | - |
| Dec 11, 2025 | 10.60 | 12.00 | 10.60 | 12.00 | 11.98 | 8.11% | - |
| Dec 10, 2025 | 10.20 | 11.10 | 10.20 | 11.10 | 11.09 | 9.90% | 250 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | - | - |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -3.81% | - |
| Dec 5, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.49 | - | - |
| Dec 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.49 | 6.06% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | -0.50% | - |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | 2.58% | - |
| Dec 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | -2.51% | - |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | -4.33% | - |
| Nov 27, 2025 | 9.85 | 10.40 | 9.85 | 10.40 | 10.39 | 1.96% | - |
| Nov 26, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.19 | 6.81% | - |
| Nov 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -0.52% | - |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | -1.54% | - |
| Nov 21, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.74 | -0.51% | - |
| Nov 20, 2025 | 9.25 | 9.90 | 9.25 | 9.80 | 9.79 | 4.81% | - |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | 0.54% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | -4.12% | - |
| Nov 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | -1.02% | - |
| Nov 14, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | 9.79 | - | - |
| Nov 13, 2025 | 9.55 | 9.85 | 9.55 | 9.80 | 9.79 | 2.08% | - |
| Nov 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | 0.52% | - |
| Nov 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -4.50% | - |
| Nov 10, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 9.99 | 2.56% | - |
| Nov 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | -4.41% | - |
| Nov 6, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.19 | - | - |
| Nov 5, 2025 | 9.65 | 10.20 | 9.65 | 10.20 | 10.19 | 2.00% | - |
| Nov 4, 2025 | 9.85 | 10.30 | 9.85 | 10.00 | 9.99 | 1.52% | - |
| Nov 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 0.51% | - |
| Oct 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -3.92% | - |
| Oct 30, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | 10.19 | 0.99% | - |
| Oct 29, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 10.09 | -0.98% | - |
| Oct 28, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | 10.19 | 0.99% | - |
| Oct 27, 2025 | 9.70 | 10.20 | 9.70 | 10.10 | 10.09 | 3.59% | - |