VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 259.20
-12.50 (-4.60%)
At close: Oct 23, 2026
FRA:VRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 259.70 | 259.70 | 259.20 | 259.20 | 259.20 | -4.60% | - |
| Oct 22, 2026 | 267.70 | 271.70 | 267.70 | 271.70 | 271.70 | 0.26% | - |
| Oct 21, 2026 | 271.10 | 271.60 | 271.00 | 271.00 | 271.00 | -0.62% | - |
| Oct 20, 2026 | 269.70 | 272.70 | 268.60 | 272.70 | 272.70 | 2.21% | - |
| Oct 19, 2026 | 269.70 | 269.90 | 266.80 | 266.80 | 266.80 | -1.33% | - |
| Oct 16, 2026 | 267.90 | 270.40 | 267.20 | 270.40 | 270.40 | 0.48% | - |
| Oct 15, 2026 | 265.60 | 269.10 | 265.60 | 269.10 | 269.10 | 0.60% | - |
| Oct 14, 2026 | 266.10 | 267.50 | 266.10 | 267.50 | 267.50 | -0.89% | - |
| Oct 13, 2026 | 266.50 | 269.90 | 266.50 | 269.90 | 269.90 | 0.30% | - |
| Oct 12, 2026 | 267.20 | 269.10 | 267.20 | 269.10 | 269.10 | 2.36% | - |
| Oct 9, 2026 | 263.70 | 263.70 | 261.60 | 262.90 | 262.90 | 1.19% | - |
| Oct 8, 2026 | 258.40 | 259.80 | 258.30 | 259.80 | 259.80 | -0.92% | - |
| Oct 7, 2026 | 257.70 | 262.20 | 257.70 | 262.20 | 262.20 | 1.35% | - |
| Oct 6, 2026 | 258.00 | 258.70 | 257.30 | 258.70 | 258.70 | 1.33% | - |
| Oct 5, 2026 | 254.30 | 255.30 | 254.10 | 255.30 | 255.30 | -0.43% | - |
| Oct 2, 2026 | 252.50 | 256.40 | 252.50 | 256.40 | 256.40 | 3.01% | - |
| Oct 1, 2026 | 249.00 | 249.00 | 247.80 | 248.90 | 248.90 | 1.47% | - |
| Sep 30, 2026 | 243.20 | 245.30 | 243.20 | 245.30 | 245.30 | -0.93% | - |
| Sep 29, 2026 | 245.10 | 247.60 | 245.10 | 247.60 | 247.60 | -0.72% | - |
| Sep 28, 2026 | 248.00 | 249.40 | 248.00 | 249.40 | 249.40 | -2.16% | - |
| Sep 25, 2026 | 254.20 | 254.90 | 254.10 | 254.90 | 254.90 | -0.43% | - |
| Sep 24, 2026 | 252.60 | 256.00 | 252.60 | 256.00 | 256.00 | -1.77% | - |
| Sep 23, 2026 | 259.00 | 260.60 | 258.70 | 260.60 | 260.60 | -3.27% | - |
| Sep 22, 2026 | 265.40 | 269.40 | 265.40 | 269.40 | 269.40 | 3.50% | - |
| Sep 21, 2026 | 262.70 | 263.10 | 260.30 | 260.30 | 260.30 | -0.95% | - |
| Sep 18, 2026 | 261.20 | 262.80 | 261.20 | 262.80 | 262.80 | 1.47% | - |
| Sep 17, 2026 | 258.70 | 259.10 | 258.70 | 259.00 | 259.00 | 0.74% | - |
| Sep 16, 2026 | 255.20 | 257.10 | 255.10 | 257.10 | 257.10 | 0.08% | - |
| Sep 15, 2026 | 254.90 | 256.90 | 254.40 | 256.90 | 256.90 | 1.94% | - |
| Sep 14, 2026 | 249.70 | 252.00 | 249.70 | 252.00 | 252.00 | 0.88% | - |
| Sep 11, 2026 | 246.60 | 249.80 | 246.60 | 249.80 | 249.80 | 2.21% | - |
| Sep 10, 2026 | 243.60 | 244.40 | 243.40 | 244.40 | 244.40 | 2.09% | - |
| Sep 9, 2026 | 239.70 | 239.70 | 239.40 | 239.40 | 239.40 | -3.31% | - |
| Sep 8, 2026 | 245.40 | 247.60 | 245.20 | 247.60 | 247.60 | 0.86% | - |
| Sep 7, 2026 | 249.00 | 249.00 | 245.50 | 245.50 | 245.50 | -1.48% | - |
| Sep 4, 2026 | 249.60 | 250.10 | 249.20 | 249.20 | 249.20 | 0.61% | - |
| Sep 3, 2026 | 246.60 | 247.70 | 246.60 | 247.70 | 247.70 | 5.99% | - |
| Sep 2, 2026 | 245.50 | 245.60 | 233.70 | 233.70 | 233.70 | -4.02% | - |
| Sep 1, 2026 | 245.40 | 245.40 | 243.50 | 243.50 | 243.50 | -2.25% | - |
| Aug 31, 2026 | 248.90 | 249.10 | 248.60 | 249.10 | 249.10 | -0.68% | - |
| Aug 28, 2026 | 249.30 | 250.80 | 249.20 | 250.80 | 250.80 | -0.28% | - |
| Aug 27, 2026 | 249.80 | 251.50 | 249.80 | 251.50 | 251.50 | 6.30% | - |
| Aug 26, 2026 | 248.40 | 248.40 | 236.60 | 236.60 | 236.60 | -4.79% | - |
| Aug 25, 2026 | 247.60 | 248.50 | 236.30 | 248.50 | 248.50 | 5.16% | - |
| Aug 24, 2026 | 236.60 | 236.60 | 236.30 | 236.30 | 236.30 | 1.94% | - |
| Aug 21, 2026 | 234.50 | 235.00 | 231.80 | 231.80 | 231.80 | 0.04% | - |
| Aug 20, 2026 | 232.00 | 232.00 | 231.50 | 231.70 | 231.70 | -0.34% | - |
| Aug 19, 2026 | 234.20 | 234.90 | 232.50 | 232.50 | 232.50 | -0.30% | - |
| Aug 18, 2026 | 231.10 | 233.90 | 230.60 | 233.90 | 233.20 | -4.02% | - |
| Aug 17, 2026 | 243.50 | 243.70 | 243.10 | 243.70 | 242.97 | -1.26% | - |