VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 258.90
+15.00 (6.15%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:VRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 250.90 | 251.90 | 250.90 | 251.90 | 251.90 | 3.66% | - |
| Jun 1, 2026 | 243.30 | 243.30 | 242.70 | 243.00 | 243.00 | -3.61% | - |
| May 29, 2026 | 251.40 | 252.10 | 251.10 | 252.10 | 252.10 | -0.83% | - |
| May 28, 2026 | 250.30 | 254.20 | 250.30 | 254.20 | 254.20 | -3.31% | 47 |
| May 27, 2026 | 260.20 | 262.90 | 260.20 | 262.90 | 262.90 | -1.02% | 20 |
| May 26, 2026 | 260.60 | 265.60 | 260.60 | 265.60 | 265.60 | -0.78% | - |
| May 25, 2026 | 266.80 | 267.70 | 266.80 | 267.70 | 267.70 | 1.98% | - |
| May 22, 2026 | 261.10 | 262.50 | 261.10 | 262.50 | 262.50 | 2.10% | - |
| May 21, 2026 | 256.70 | 257.30 | 256.70 | 257.10 | 257.10 | -1.00% | - |
| May 20, 2026 | 259.00 | 259.70 | 259.00 | 259.70 | 259.70 | 0.93% | - |
| May 19, 2026 | 257.50 | 258.60 | 257.30 | 257.30 | 257.30 | 1.98% | - |
| May 18, 2026 | 256.30 | 256.30 | 251.40 | 253.00 | 252.30 | 1.04% | 21 |
| May 15, 2026 | 246.40 | 250.40 | 246.40 | 250.40 | 249.71 | 0.89% | - |
| May 14, 2026 | 250.80 | 250.80 | 247.80 | 248.20 | 247.52 | -0.72% | 4 |
| May 13, 2026 | 242.70 | 250.00 | 242.70 | 250.00 | 249.31 | 2.97% | 45 |
| May 12, 2026 | 239.90 | 242.80 | 239.90 | 242.80 | 242.13 | -0.33% | - |
| May 11, 2026 | 240.70 | 243.60 | 240.50 | 243.60 | 242.93 | -0.49% | - |
| May 8, 2026 | 235.90 | 244.80 | 235.90 | 244.80 | 244.13 | 5.06% | 7 |
| May 7, 2026 | 232.80 | 233.00 | 232.70 | 233.00 | 232.36 | -0.30% | - |
| May 6, 2026 | 232.60 | 233.70 | 232.60 | 233.70 | 233.06 | -0.38% | 30 |
| May 5, 2026 | 233.40 | 234.60 | 233.20 | 234.60 | 233.95 | 1.51% | - |
| May 4, 2026 | 230.10 | 231.10 | 230.10 | 231.10 | 230.46 | -1.11% | - |
| Apr 30, 2026 | 231.20 | 233.70 | 231.20 | 233.70 | 233.06 | 1.26% | - |
| Apr 29, 2026 | 229.90 | 230.80 | 229.30 | 230.80 | 230.17 | 1.14% | - |
| Apr 28, 2026 | 226.20 | 228.20 | 226.00 | 228.20 | 227.57 | 0.13% | - |
| Apr 27, 2026 | 227.60 | 227.90 | 227.20 | 227.90 | 227.27 | -3.47% | - |
| Apr 24, 2026 | 234.90 | 236.10 | 234.90 | 236.10 | 235.45 | 2.56% | - |
| Apr 23, 2026 | 230.30 | 230.50 | 230.20 | 230.20 | 229.57 | 0.66% | 8 |
| Apr 22, 2026 | 229.20 | 229.40 | 228.70 | 228.70 | 228.07 | -2.22% | - |
| Apr 21, 2026 | 233.10 | 233.90 | 232.80 | 233.90 | 233.26 | 1.12% | - |
| Apr 20, 2026 | 229.50 | 231.30 | 229.50 | 231.30 | 230.66 | -0.22% | - |
| Apr 17, 2026 | 234.40 | 234.40 | 230.30 | 231.80 | 231.16 | -0.56% | 70 |
| Apr 16, 2026 | 232.20 | 233.40 | 232.20 | 233.10 | 232.46 | 2.91% | 80 |
| Apr 15, 2026 | 225.60 | 226.50 | 225.60 | 226.50 | 225.88 | -1.26% | 5 |
| Apr 14, 2026 | 229.00 | 229.40 | 228.60 | 229.40 | 228.77 | 3.33% | - |
| Apr 13, 2026 | 219.80 | 222.00 | 219.40 | 222.00 | 221.39 | -3.44% | - |
| Apr 10, 2026 | 228.60 | 229.90 | 228.60 | 229.90 | 229.27 | -0.22% | - |
| Apr 9, 2026 | 229.70 | 232.60 | 229.30 | 230.40 | 229.77 | -2.46% | 45 |
| Apr 8, 2026 | 236.90 | 236.90 | 236.20 | 236.20 | 235.55 | 0.08% | - |
| Apr 7, 2026 | 236.00 | 238.10 | 235.90 | 236.00 | 235.35 | 8.06% | 15 |
| Apr 2, 2026 | 211.70 | 218.40 | 211.70 | 218.40 | 217.80 | 2.34% | - |
| Apr 1, 2026 | 214.80 | 214.80 | 213.20 | 213.40 | 212.81 | -2.33% | - |
| Mar 31, 2026 | 217.20 | 218.50 | 217.20 | 218.50 | 217.90 | 0.78% | - |
| Mar 30, 2026 | 214.00 | 216.80 | 214.00 | 216.80 | 216.20 | 1.31% | 90 |
| Mar 27, 2026 | 216.40 | 216.90 | 214.00 | 214.00 | 213.41 | -2.42% | - |
| Mar 26, 2026 | 214.90 | 219.30 | 214.90 | 219.30 | 218.70 | 3.98% | - |
| Mar 25, 2026 | 206.50 | 210.90 | 206.50 | 210.90 | 210.32 | 1.05% | - |
| Mar 24, 2026 | 206.40 | 208.70 | 206.40 | 208.70 | 208.13 | 0.43% | - |
| Mar 23, 2026 | 204.30 | 207.80 | 203.50 | 207.80 | 207.23 | 0.39% | - |
| Mar 20, 2026 | 205.20 | 207.00 | 205.20 | 207.00 | 206.43 | -0.77% | - |