VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 214.00
-5.30 (-2.42%)
At close: Mar 27, 2026
FRA:VRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 216.40 | 216.90 | 214.00 | 214.00 | 214.00 | -2.42% | - |
| Mar 26, 2026 | 214.90 | 219.30 | 214.90 | 219.30 | 219.30 | 3.98% | - |
| Mar 25, 2026 | 206.50 | 210.90 | 206.50 | 210.90 | 210.90 | 1.05% | - |
| Mar 24, 2026 | 206.40 | 208.70 | 206.40 | 208.70 | 208.70 | 0.43% | - |
| Mar 23, 2026 | 204.30 | 207.80 | 203.50 | 207.80 | 207.80 | 0.39% | - |
| Mar 20, 2026 | 205.20 | 207.00 | 205.20 | 207.00 | 207.00 | -0.77% | - |
| Mar 19, 2026 | 206.00 | 208.60 | 205.70 | 208.60 | 208.60 | 0.82% | 250 |
| Mar 18, 2026 | 209.40 | 209.40 | 206.90 | 206.90 | 206.90 | -1.85% | - |
| Mar 17, 2026 | 207.10 | 210.80 | 206.80 | 210.80 | 210.80 | 1.20% | - |
| Mar 16, 2026 | 208.50 | 208.50 | 208.30 | 208.30 | 208.30 | 0.73% | - |
| Mar 13, 2026 | 202.10 | 206.80 | 202.10 | 206.80 | 206.80 | -0.39% | - |
| Mar 12, 2026 | 201.40 | 207.60 | 201.40 | 207.60 | 207.60 | 2.32% | - |
| Mar 11, 2026 | 203.40 | 203.40 | 202.90 | 202.90 | 202.90 | -0.20% | - |
| Mar 10, 2026 | 207.20 | 207.20 | 203.30 | 203.30 | 203.30 | -1.55% | - |
| Mar 9, 2026 | 205.90 | 207.60 | 205.90 | 206.50 | 206.50 | 1.28% | - |
| Mar 6, 2026 | 204.20 | 204.20 | 203.90 | 203.90 | 203.90 | -0.20% | - |
| Mar 5, 2026 | 204.80 | 204.80 | 204.30 | 204.30 | 204.30 | 1.39% | - |
| Mar 4, 2026 | 199.95 | 201.50 | 199.95 | 201.50 | 201.50 | 4.62% | 27 |
| Mar 3, 2026 | 191.35 | 192.60 | 190.55 | 192.60 | 192.60 | 0.36% | - |
| Mar 2, 2026 | 191.00 | 191.90 | 191.00 | 191.90 | 191.90 | 1.59% | - |
| Feb 27, 2026 | 188.90 | 189.15 | 188.80 | 188.90 | 188.90 | 4.48% | - |
| Feb 26, 2026 | 179.75 | 182.50 | 179.75 | 180.80 | 180.80 | -0.11% | 100 |
| Feb 25, 2026 | 179.20 | 181.00 | 179.20 | 181.00 | 181.00 | 1.26% | - |
| Feb 24, 2026 | 178.65 | 178.75 | 177.90 | 178.75 | 178.75 | -1.65% | - |
| Feb 23, 2026 | 179.75 | 181.75 | 179.75 | 181.75 | 181.75 | -0.14% | - |
| Feb 20, 2026 | 182.95 | 183.10 | 182.00 | 182.00 | 182.00 | -0.98% | - |
| Feb 19, 2026 | 183.40 | 184.95 | 182.95 | 183.80 | 183.80 | 0.57% | 120 |
| Feb 18, 2026 | 181.45 | 182.75 | 181.45 | 182.75 | 182.06 | -0.46% | - |
| Feb 17, 2026 | 182.40 | 183.60 | 182.40 | 183.60 | 182.91 | -0.38% | - |
| Feb 16, 2026 | 183.25 | 184.30 | 183.25 | 184.30 | 183.61 | 0.79% | - |
| Feb 13, 2026 | 182.20 | 182.85 | 182.20 | 182.85 | 182.16 | 1.33% | - |
| Feb 12, 2026 | 180.60 | 180.60 | 180.40 | 180.45 | 179.77 | -0.08% | - |
| Feb 11, 2026 | 183.50 | 185.25 | 180.60 | 180.60 | 179.92 | -1.18% | 9 |
| Feb 10, 2026 | 182.95 | 182.95 | 182.75 | 182.75 | 182.06 | -1.64% | - |
| Feb 9, 2026 | 187.55 | 187.55 | 185.80 | 185.80 | 185.10 | 0.05% | - |
| Feb 6, 2026 | 202.80 | 204.90 | 182.75 | 185.70 | 185.00 | -10.20% | 45 |
| Feb 5, 2026 | 203.10 | 206.80 | 202.20 | 206.80 | 206.02 | 0.93% | 10 |
| Feb 4, 2026 | 205.00 | 205.00 | 204.90 | 204.90 | 204.13 | -3.03% | 10 |
| Feb 3, 2026 | 211.90 | 211.90 | 211.30 | 211.30 | 210.51 | 3.38% | - |
| Feb 2, 2026 | 201.40 | 204.40 | 201.00 | 204.40 | 203.63 | 1.19% | - |
| Jan 30, 2026 | 201.50 | 202.00 | 200.60 | 202.00 | 201.24 | -3.81% | - |
| Jan 29, 2026 | 210.70 | 210.70 | 210.00 | 210.00 | 209.21 | 1.65% | - |
| Jan 28, 2026 | 206.40 | 206.60 | 206.40 | 206.60 | 205.83 | -1.34% | - |
| Jan 27, 2026 | 211.30 | 211.40 | 209.40 | 209.40 | 208.61 | - | - |
| Jan 26, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 208.61 | -1.23% | - |
| Jan 23, 2026 | 212.50 | 212.50 | 211.80 | 212.00 | 211.20 | -1.44% | - |
| Jan 22, 2026 | 214.10 | 215.30 | 214.10 | 215.10 | 214.29 | 2.09% | - |
| Jan 21, 2026 | 210.60 | 210.70 | 210.60 | 210.70 | 209.91 | 1.20% | - |
| Jan 20, 2026 | 209.40 | 209.40 | 208.20 | 208.20 | 207.42 | -1.61% | - |
| Jan 19, 2026 | 209.90 | 211.60 | 209.90 | 211.60 | 210.81 | -0.94% | - |