VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 231.90
0.00 (0.00%)
Last updated: Apr 20, 2026, 9:00 AM CET
FRA:VRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 230.30 | 230.50 | 230.20 | 230.20 | 230.20 | 0.66% | 8 |
| Apr 22, 2026 | 229.20 | 229.40 | 228.70 | 228.70 | 228.70 | -2.22% | - |
| Apr 21, 2026 | 233.10 | 233.90 | 232.80 | 233.90 | 233.90 | 1.12% | - |
| Apr 20, 2026 | 229.50 | 231.30 | 229.50 | 231.30 | 231.30 | -0.22% | - |
| Apr 17, 2026 | 234.40 | 234.40 | 230.30 | 231.80 | 231.80 | -0.56% | 70 |
| Apr 16, 2026 | 232.20 | 233.40 | 232.20 | 233.10 | 233.10 | 2.91% | 80 |
| Apr 15, 2026 | 225.60 | 226.50 | 225.60 | 226.50 | 226.50 | -1.26% | 5 |
| Apr 14, 2026 | 229.00 | 229.40 | 228.60 | 229.40 | 229.40 | 3.33% | - |
| Apr 13, 2026 | 219.80 | 222.00 | 219.40 | 222.00 | 222.00 | -3.44% | - |
| Apr 10, 2026 | 228.60 | 229.90 | 228.60 | 229.90 | 229.90 | -0.22% | - |
| Apr 9, 2026 | 229.70 | 232.60 | 229.30 | 230.40 | 230.40 | -2.46% | 45 |
| Apr 8, 2026 | 236.90 | 236.90 | 236.20 | 236.20 | 236.20 | 0.08% | - |
| Apr 7, 2026 | 236.00 | 238.10 | 235.90 | 236.00 | 236.00 | 8.06% | 15 |
| Apr 2, 2026 | 211.70 | 218.40 | 211.70 | 218.40 | 218.40 | 2.34% | - |
| Apr 1, 2026 | 214.80 | 214.80 | 213.20 | 213.40 | 213.40 | -2.33% | - |
| Mar 31, 2026 | 217.20 | 218.50 | 217.20 | 218.50 | 218.50 | 0.78% | - |
| Mar 30, 2026 | 214.00 | 216.80 | 214.00 | 216.80 | 216.80 | 1.31% | 90 |
| 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 |