VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 183.80
+1.05 (0.57%)
Feb 19, 2026, 3:18 PM EST
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 213.70 | 213.70 | 213.60 | 213.60 | 212.80 | -0.70% | - |
| Jan 15, 2026 | 212.90 | 215.10 | 212.90 | 215.10 | 214.29 | 2.97% | - |
| Jan 14, 2026 | 209.30 | 209.30 | 208.90 | 208.90 | 208.12 | -1.23% | - |
| Jan 13, 2026 | 211.10 | 211.50 | 211.00 | 211.50 | 210.71 | 1.10% | - |
| Jan 12, 2026 | 209.50 | 210.80 | 209.20 | 209.20 | 208.42 | -0.14% | - |
| Jan 9, 2026 | 210.20 | 210.30 | 209.50 | 209.50 | 208.71 | 1.85% | - |
| Jan 8, 2026 | 206.10 | 206.60 | 205.70 | 205.70 | 204.93 | -0.92% | - |
| Jan 7, 2026 | 208.50 | 208.50 | 207.60 | 207.60 | 206.82 | 3.54% | - |
| Jan 6, 2026 | 202.60 | 202.60 | 200.50 | 200.50 | 199.75 | -1.18% | - |
| Jan 5, 2026 | 204.80 | 205.10 | 202.90 | 202.90 | 202.14 | -1.02% | 50 |
| Jan 2, 2026 | 205.20 | 206.00 | 205.00 | 205.00 | 204.23 | 0.15% | - |
| Dec 15, 2025 | 204.90 | 206.00 | 204.70 | 204.70 | 203.93 | -4.35% | 24 |
| Nov 19, 2025 | 213.90 | 214.50 | 213.60 | 214.00 | 213.20 | -0.93% | 295 |
| Nov 17, 2025 | 215.60 | 216.70 | 215.60 | 216.00 | 214.53 | -0.64% | 5 |
| Nov 13, 2025 | 214.30 | 217.40 | 212.50 | 217.40 | 215.92 | 2.50% | 1 |
| Nov 10, 2025 | 207.10 | 212.10 | 206.90 | 212.10 | 210.65 | 4.12% | 15 |
| Oct 30, 2025 | 199.20 | 203.70 | 198.85 | 203.70 | 202.31 | -2.40% | 32 |
| Oct 28, 2025 | 209.90 | 210.20 | 208.70 | 208.70 | 207.28 | -1.70% | 8 |
| Oct 24, 2025 | 213.00 | 214.80 | 198.00 | 212.30 | 210.85 | -0.47% | 908 |
| Oct 23, 2025 | 216.00 | 216.10 | 213.30 | 213.30 | 211.85 | -2.96% | 6 |
| Oct 17, 2025 | 217.80 | 219.80 | 217.00 | 219.80 | 218.30 | -3.55% | 2 |
| Oct 15, 2025 | 227.10 | 227.90 | 227.10 | 227.90 | 226.35 | 2.01% | 20 |
| Oct 13, 2025 | 226.50 | 227.20 | 223.40 | 223.40 | 221.88 | -1.97% | 80 |
| Oct 9, 2025 | 228.70 | 228.80 | 227.90 | 227.90 | 226.35 | -2.69% | 60 |
| Oct 1, 2025 | 233.20 | 234.20 | 231.60 | 234.20 | 232.60 | -1.51% | 50 |