VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 214.00
-2.00 (-0.93%)
At close: Nov 19, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 246.00 | 249.50 | 244.50 | 247.70 | 246.23 | -4.10% | 41 |
| Jul 28, 2025 | 260.10 | 265.80 | 258.30 | 258.30 | 256.76 | 0.90% | 6 |
| Jul 25, 2025 | 240.80 | 256.00 | 240.80 | 256.00 | 254.48 | 6.31% | 250 |
| Jul 21, 2025 | 242.10 | 242.20 | 240.80 | 240.80 | 239.37 | -0.82% | 25 |
| Jul 15, 2025 | 241.20 | 242.80 | 239.60 | 242.80 | 241.35 | -1.34% | 250 |
| Jul 10, 2025 | 244.20 | 248.90 | 244.10 | 246.10 | 244.64 | 0.24% | 25 |
| Jul 9, 2025 | 242.60 | 245.50 | 240.30 | 245.50 | 244.04 | 1.61% | 20 |
| Jul 8, 2025 | 243.30 | 243.30 | 241.60 | 241.60 | 240.16 | -0.29% | 60 |
| Jul 7, 2025 | 241.10 | 246.00 | 241.10 | 242.30 | 240.86 | 2.28% | 80 |
| Jul 2, 2025 | 248.20 | 248.20 | 236.90 | 236.90 | 235.49 | -2.47% | 6 |
| Jun 25, 2025 | 243.50 | 243.50 | 242.70 | 242.90 | 241.45 | -0.41% | 50 |
| Jun 24, 2025 | 244.30 | 244.30 | 243.90 | 243.90 | 242.45 | 1.79% | 48 |
| Jun 17, 2025 | 239.70 | 239.70 | 239.50 | 239.60 | 238.17 | -0.54% | 50 |
| Jun 11, 2025 | 240.90 | 240.90 | 240.60 | 240.90 | 239.47 | -0.82% | 2 |
| Jun 10, 2025 | 242.70 | 243.20 | 242.70 | 242.90 | 241.45 | 0.45% | 295 |
| Jun 6, 2025 | 241.70 | 241.80 | 241.70 | 241.80 | 240.36 | 1.09% | 5 |
| Jun 4, 2025 | 240.10 | 243.30 | 239.20 | 239.20 | 237.78 | -0.21% | 105 |
| Jun 2, 2025 | 236.10 | 239.70 | 235.10 | 239.70 | 238.27 | 0.55% | 50 |
| May 30, 2025 | 234.40 | 238.40 | 233.50 | 238.40 | 236.98 | 1.06% | 17 |
| May 29, 2025 | 241.20 | 241.20 | 233.80 | 235.90 | 234.50 | -0.04% | 100 |
| May 27, 2025 | 243.80 | 246.00 | 236.00 | 236.00 | 234.60 | -5.18% | 5 |
| May 26, 2025 | 246.20 | 250.70 | 246.20 | 248.90 | 247.42 | 1.51% | 240 |
| May 21, 2025 | 243.80 | 250.00 | 243.80 | 245.20 | 243.74 | -0.85% | 14 |
| May 20, 2025 | 251.50 | 252.40 | 247.30 | 247.30 | 245.83 | -1.28% | 200 |