VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 209.40
0.00 (0.00%)
At close: Jan 27, 2026
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 201.50 | 202.00 | 200.60 | 202.00 | 202.00 | -3.81% | - |
| Jan 29, 2026 | 210.70 | 210.70 | 210.00 | 210.00 | 210.00 | 1.65% | - |
| Jan 28, 2026 | 206.40 | 206.60 | 206.40 | 206.60 | 206.60 | -1.34% | - |
| Jan 27, 2026 | 211.30 | 211.40 | 209.40 | 209.40 | 209.40 | - | - |
| Jan 26, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -1.23% | - |
| Jan 23, 2026 | 212.50 | 212.50 | 211.80 | 212.00 | 212.00 | -1.44% | - |
| Jan 22, 2026 | 214.10 | 215.30 | 214.10 | 215.10 | 215.10 | 2.09% | - |
| Jan 21, 2026 | 210.60 | 210.70 | 210.60 | 210.70 | 210.70 | 1.20% | - |
| Jan 20, 2026 | 209.40 | 209.40 | 208.20 | 208.20 | 208.20 | -1.61% | - |
| Jan 19, 2026 | 209.90 | 211.60 | 209.90 | 211.60 | 211.60 | -0.94% | - |
| Jan 16, 2026 | 213.70 | 213.70 | 213.60 | 213.60 | 213.60 | -0.70% | - |
| Jan 15, 2026 | 212.90 | 215.10 | 212.90 | 215.10 | 215.10 | 2.97% | - |
| Jan 14, 2026 | 209.30 | 209.30 | 208.90 | 208.90 | 208.90 | -1.23% | - |
| Jan 13, 2026 | 211.10 | 211.50 | 211.00 | 211.50 | 211.50 | 1.10% | - |
| Jan 12, 2026 | 209.50 | 210.80 | 209.20 | 209.20 | 209.20 | -0.14% | - |
| Jan 9, 2026 | 210.20 | 210.30 | 209.50 | 209.50 | 209.50 | 1.85% | - |
| Jan 8, 2026 | 206.10 | 206.60 | 205.70 | 205.70 | 205.70 | -0.92% | - |
| Jan 7, 2026 | 208.50 | 208.50 | 207.60 | 207.60 | 207.60 | 3.54% | - |
| Jan 6, 2026 | 202.60 | 202.60 | 200.50 | 200.50 | 200.50 | -1.18% | - |
| Jan 5, 2026 | 204.80 | 205.10 | 202.90 | 202.90 | 202.90 | -1.02% | 50 |
| Jan 2, 2026 | 205.20 | 206.00 | 205.00 | 205.00 | 205.00 | 0.15% | - |
| Dec 15, 2025 | 204.90 | 206.00 | 204.70 | 204.70 | 204.70 | -4.35% | 24 |
| Nov 19, 2025 | 213.90 | 214.50 | 213.60 | 214.00 | 214.00 | -0.93% | 295 |
| Nov 17, 2025 | 215.60 | 216.70 | 215.60 | 216.00 | 215.34 | -0.64% | 5 |
| Nov 13, 2025 | 214.30 | 217.40 | 212.50 | 217.40 | 216.73 | 2.50% | 1 |
| Nov 10, 2025 | 207.10 | 212.10 | 206.90 | 212.10 | 211.45 | 4.12% | 15 |
| Oct 30, 2025 | 199.20 | 203.70 | 198.85 | 203.70 | 203.07 | -2.40% | 32 |
| Oct 28, 2025 | 209.90 | 210.20 | 208.70 | 208.70 | 208.06 | -1.70% | 8 |
| Oct 24, 2025 | 213.00 | 214.80 | 198.00 | 212.30 | 211.65 | -0.47% | 908 |
| Oct 23, 2025 | 216.00 | 216.10 | 213.30 | 213.30 | 212.64 | -2.96% | 6 |
| Oct 17, 2025 | 217.80 | 219.80 | 217.00 | 219.80 | 219.12 | -3.55% | 2 |
| Oct 15, 2025 | 227.10 | 227.90 | 227.10 | 227.90 | 227.20 | 2.01% | 20 |
| Oct 13, 2025 | 226.50 | 227.20 | 223.40 | 223.40 | 222.71 | -1.97% | 80 |
| Oct 9, 2025 | 228.70 | 228.80 | 227.90 | 227.90 | 227.20 | -2.69% | 60 |
| Oct 1, 2025 | 233.20 | 234.20 | 231.60 | 234.20 | 233.48 | -1.51% | 50 |
| Sep 23, 2025 | 237.80 | 237.90 | 237.60 | 237.80 | 237.07 | -3.06% | 236 |
| Sep 12, 2025 | 244.50 | 245.30 | 244.20 | 245.30 | 244.55 | 1.11% | 8 |
| Sep 9, 2025 | 238.90 | 242.60 | 238.90 | 242.60 | 241.85 | 2.67% | 1 |
| Sep 8, 2025 | 236.40 | 236.70 | 236.30 | 236.30 | 235.57 | 1.99% | 14 |
| Aug 28, 2025 | 231.90 | 232.10 | 231.50 | 231.70 | 230.99 | -0.56% | 68 |
| Aug 22, 2025 | 232.00 | 235.30 | 232.00 | 233.00 | 232.28 | 1.97% | 335 |
| Aug 13, 2025 | 223.90 | 228.50 | 223.60 | 228.50 | 227.14 | 0.22% | 10 |
| Aug 12, 2025 | 227.90 | 228.10 | 225.90 | 228.00 | 226.64 | -1.68% | 65 |
| Aug 8, 2025 | 233.50 | 233.50 | 231.50 | 231.90 | 230.52 | -1.02% | 10 |
| Aug 7, 2025 | 236.30 | 236.30 | 233.40 | 234.30 | 232.91 | 2.23% | 279 |
| Aug 4, 2025 | 228.30 | 229.70 | 228.30 | 229.20 | 227.84 | -0.65% | 10 |
| Jul 31, 2025 | 238.60 | 238.60 | 230.70 | 230.70 | 229.33 | -1.83% | 88 |
| Jul 30, 2025 | 238.50 | 242.40 | 235.00 | 235.00 | 233.60 | -5.13% | 249 |