VersaBank (FRA:VEW)
Germany · Delayed Price · Currency is EUR 13.80
+0.10 (0.73%)
Last updated: Feb 20, 2026, 8:02 AM CET
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Feb 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Feb 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Feb 17, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 0.74% | - |
| Feb 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Feb 13, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -2.21% | - |
| Feb 12, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | -2.86% | - |
| Feb 11, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 4.48% | - |
| Feb 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Feb 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Feb 6, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 2.26% | - |
| Feb 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Feb 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Feb 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Feb 2, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 3.15% | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jan 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jan 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Jan 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.94% | - |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jan 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jan 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Jan 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jan 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jan 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| 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% | - |