VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 240.20
+5.50 (2.34%)
At close: Jul 17, 2026
FRA:VRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 234.80 | 240.20 | 234.80 | 240.20 | 240.20 | 2.34% | - |
| Jul 16, 2026 | 231.10 | 234.70 | 231.10 | 234.70 | 234.70 | - | - |
| Jul 15, 2026 | 234.10 | 234.70 | 234.10 | 234.70 | 234.70 | -0.25% | - |
| Jul 14, 2026 | 235.20 | 235.40 | 235.20 | 235.30 | 235.30 | 0.30% | - |
| Jul 13, 2026 | 234.40 | 234.60 | 234.40 | 234.60 | 234.60 | -0.68% | - |
| Jul 10, 2026 | 232.10 | 236.20 | 231.70 | 236.20 | 236.20 | 1.07% | - |
| Jul 9, 2026 | 232.20 | 233.70 | 232.10 | 233.70 | 233.70 | 1.17% | 45 |
| Jul 8, 2026 | 230.30 | 231.00 | 228.80 | 231.00 | 231.00 | 2.99% | 110 |
| Jul 7, 2026 | 221.90 | 224.30 | 221.80 | 224.30 | 224.30 | 1.77% | - |
| Jul 6, 2026 | 222.80 | 223.60 | 220.40 | 220.40 | 220.40 | -1.87% | - |
| Jul 3, 2026 | 223.30 | 224.60 | 223.30 | 224.60 | 224.60 | 2.09% | - |
| Jul 2, 2026 | 220.40 | 220.40 | 219.20 | 220.00 | 220.00 | 0.09% | - |
| Jul 1, 2026 | 217.00 | 219.80 | 217.00 | 219.80 | 219.80 | 0.18% | - |
| Jun 30, 2026 | 219.30 | 219.40 | 218.90 | 219.40 | 219.40 | -0.59% | - |
| Jun 29, 2026 | 223.90 | 224.20 | 220.70 | 220.70 | 220.70 | 1.33% | - |
| Jun 26, 2026 | 216.20 | 217.80 | 216.20 | 217.80 | 217.80 | -0.95% | - |
| Jun 25, 2026 | 223.50 | 223.50 | 219.90 | 219.90 | 219.90 | 2.09% | - |
| Jun 24, 2026 | 216.20 | 216.20 | 215.40 | 215.40 | 215.40 | 2.04% | - |
| Jun 23, 2026 | 213.40 | 213.40 | 211.10 | 211.10 | 211.10 | -7.25% | - |
| Jun 22, 2026 | 228.50 | 228.70 | 227.60 | 227.60 | 227.60 | -0.52% | - |
| Jun 19, 2026 | 227.20 | 228.80 | 227.20 | 228.80 | 228.80 | -0.69% | - |
| Jun 18, 2026 | 229.80 | 232.60 | 229.80 | 230.40 | 230.40 | -1.41% | 15 |
| Jun 17, 2026 | 234.80 | 235.00 | 233.70 | 233.70 | 233.70 | 0.04% | - |
| Jun 16, 2026 | 232.50 | 233.60 | 232.30 | 233.60 | 233.60 | -2.63% | - |
| Jun 15, 2026 | 241.80 | 242.00 | 239.90 | 239.90 | 239.90 | 0.21% | - |
| Jun 12, 2026 | 237.70 | 239.40 | 237.70 | 239.40 | 239.40 | -1.64% | - |
| Jun 11, 2026 | 248.60 | 250.50 | 243.40 | 243.40 | 243.40 | 0.75% | 25 |
| Jun 10, 2026 | 241.40 | 241.60 | 241.20 | 241.60 | 241.60 | -1.63% | - |
| Jun 9, 2026 | 243.60 | 245.60 | 243.60 | 245.60 | 245.60 | -2.46% | - |
| Jun 8, 2026 | 253.50 | 254.90 | 251.80 | 251.80 | 251.80 | 1.12% | - |
| Jun 5, 2026 | 246.90 | 249.00 | 246.60 | 249.00 | 249.00 | -1.43% | - |
| Jun 4, 2026 | 251.80 | 252.60 | 251.80 | 252.60 | 252.60 | -0.90% | - |
| Jun 3, 2026 | 253.00 | 254.90 | 253.00 | 254.90 | 254.90 | 1.19% | - |
| 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% | - |