VeriSign, Inc. (FRA:VRS)
Germany · Delayed Price · Currency is EUR 236.60
-11.90 (-4.79%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:VRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 248.40 | 248.40 | 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% | - |
| Aug 14, 2026 | 245.40 | 246.80 | 245.40 | 246.80 | 246.06 | 1.82% | - |
| Aug 13, 2026 | 242.70 | 242.70 | 242.40 | 242.40 | 241.67 | -1.02% | - |
| Aug 12, 2026 | 246.90 | 247.00 | 244.90 | 244.90 | 244.17 | -3.16% | - |
| Aug 11, 2026 | 251.10 | 252.90 | 251.10 | 252.90 | 252.14 | 0.16% | - |
| Aug 10, 2026 | 252.50 | 252.60 | 252.50 | 252.50 | 251.74 | -0.16% | - |
| Aug 7, 2026 | 251.10 | 252.90 | 251.10 | 252.90 | 252.14 | 1.08% | - |
| Aug 6, 2026 | 250.10 | 250.20 | 250.00 | 250.20 | 249.45 | -3.92% | - |
| Aug 5, 2026 | 256.70 | 261.60 | 256.30 | 260.40 | 259.62 | 2.24% | 4 |
| Aug 4, 2026 | 258.00 | 258.00 | 254.70 | 254.70 | 253.94 | 2.17% | - |
| Aug 3, 2026 | 250.10 | 250.10 | 249.30 | 249.30 | 248.55 | 1.38% | - |
| Jul 31, 2026 | 244.00 | 245.90 | 244.00 | 245.90 | 245.16 | 1.36% | 100 |
| Jul 30, 2026 | 252.00 | 252.00 | 242.60 | 242.60 | 241.87 | -1.62% | 9 |
| Jul 29, 2026 | 243.70 | 246.60 | 243.40 | 246.60 | 245.86 | 3.18% | - |
| Jul 28, 2026 | 238.90 | 239.10 | 238.90 | 239.00 | 238.29 | 0.84% | - |
| Jul 27, 2026 | 241.70 | 241.70 | 237.00 | 237.00 | 236.29 | 5.01% | - |
| Jul 24, 2026 | 225.90 | 226.70 | 225.70 | 225.70 | 225.02 | -1.91% | - |
| Jul 23, 2026 | 226.30 | 230.10 | 225.30 | 230.10 | 229.41 | -1.20% | - |
| Jul 22, 2026 | 228.60 | 234.80 | 228.60 | 232.90 | 232.20 | -3.40% | 5 |
| Jul 21, 2026 | 241.00 | 241.10 | 240.70 | 241.10 | 240.38 | -0.17% | - |
| Jul 20, 2026 | 240.00 | 244.70 | 240.00 | 241.50 | 240.78 | 0.54% | 8 |
| Jul 17, 2026 | 234.80 | 240.20 | 234.80 | 240.20 | 239.48 | 2.34% | - |
| Jul 16, 2026 | 231.10 | 234.70 | 231.10 | 234.70 | 234.00 | - | - |
| Jul 15, 2026 | 234.10 | 234.70 | 234.10 | 234.70 | 234.00 | -0.25% | - |
| Jul 14, 2026 | 235.20 | 235.40 | 235.20 | 235.30 | 234.60 | 0.30% | - |
| Jul 13, 2026 | 234.40 | 234.60 | 234.40 | 234.60 | 233.90 | -0.68% | - |
| Jul 10, 2026 | 232.10 | 236.20 | 231.70 | 236.20 | 235.49 | 1.07% | - |
| Jul 9, 2026 | 232.20 | 233.70 | 232.10 | 233.70 | 233.00 | 1.17% | 45 |
| Jul 8, 2026 | 230.30 | 231.00 | 228.80 | 231.00 | 230.31 | 2.99% | 110 |
| Jul 7, 2026 | 221.90 | 224.30 | 221.80 | 224.30 | 223.63 | 1.77% | - |
| Jul 6, 2026 | 222.80 | 223.60 | 220.40 | 220.40 | 219.74 | -1.87% | - |
| Jul 3, 2026 | 223.30 | 224.60 | 223.30 | 224.60 | 223.93 | 2.09% | - |
| Jul 2, 2026 | 220.40 | 220.40 | 219.20 | 220.00 | 219.34 | 0.09% | - |
| Jul 1, 2026 | 217.00 | 219.80 | 217.00 | 219.80 | 219.14 | 0.18% | - |
| Jun 30, 2026 | 219.30 | 219.40 | 218.90 | 219.40 | 218.74 | -0.59% | - |
| Jun 29, 2026 | 223.90 | 224.20 | 220.70 | 220.70 | 220.04 | 1.33% | - |
| Jun 26, 2026 | 216.20 | 217.80 | 216.20 | 217.80 | 217.15 | -0.95% | - |
| Jun 25, 2026 | 223.50 | 223.50 | 219.90 | 219.90 | 219.24 | 2.09% | - |
| Jun 24, 2026 | 216.20 | 216.20 | 215.40 | 215.40 | 214.76 | 2.04% | - |
| Jun 23, 2026 | 213.40 | 213.40 | 211.10 | 211.10 | 210.47 | -7.25% | - |
| Jun 22, 2026 | 228.50 | 228.70 | 227.60 | 227.60 | 226.92 | -0.52% | - |
| Jun 19, 2026 | 227.20 | 228.80 | 227.20 | 228.80 | 228.12 | -0.69% | - |
| Jun 18, 2026 | 229.80 | 232.60 | 229.80 | 230.40 | 229.71 | -1.41% | 15 |