Verisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.22	14.33	14.02	14.26	14.26	1.16%	564,864
Jan 22, 2026	14.83	14.90	14.09	14.09	14.09	-4.38%	883,817
Jan 21, 2026	14.70	14.78	14.38	14.74	14.74	0.07%	551,110
Jan 20, 2026	14.57	14.73	14.43	14.73	14.73	0.61%	600,113
Jan 19, 2026	14.76	14.86	14.47	14.64	14.64	-2.02%	1,047,080
Jan 16, 2026	14.80	15.15	14.62	14.94	14.94	0.82%	551,214
Jan 15, 2026	14.60	14.94	14.35	14.82	14.82	1.44%	447,579
Jan 14, 2026	14.82	15.00	14.56	14.61	14.61	-0.95%	446,210
Jan 13, 2026	15.12	15.19	14.64	14.75	14.75	-2.45%	556,123
Jan 12, 2026	15.32	15.34	15.02	15.12	15.12	-1.18%	367,858
Jan 9, 2026	14.57	15.35	14.57	15.30	15.30	5.01%	1,059,274
Jan 8, 2026	14.64	14.66	14.50	14.57	14.57	-0.55%	398,218
Jan 7, 2026	13.98	14.73	13.98	14.65	14.65	5.98%	811,842
Jan 5, 2026	13.89	14.18	13.81	13.82	13.82	-0.23%	272,110
Jan 2, 2026	13.97	14.11	13.83	13.86	13.86	-1.03%	425,257
Dec 30, 2025	14.29	14.29	14.00	14.00	14.00	-2.03%	356,966
Dec 29, 2025	14.46	14.46	13.94	14.29	14.29	-1.27%	304,321
Dec 23, 2025	14.30	14.53	14.23	14.47	14.47	1.12%	288,997
Dec 22, 2025	13.92	14.36	13.92	14.31	14.31	2.57%	460,166
Dec 19, 2025	14.00	14.10	13.86	13.96	13.96	-0.09%	4,396,552
Dec 18, 2025	13.72	13.99	13.64	13.97	13.97	1.48%	723,167
Dec 17, 2025	13.90	14.05	13.70	13.76	13.76	-0.75%	357,789
Dec 16, 2025	13.98	14.02	13.78	13.87	13.87	-0.66%	286,896
Dec 15, 2025	13.97	14.28	13.91	13.96	13.96	-0.06%	575,363
Dec 12, 2025	13.56	14.12	13.47	13.97	13.97	3.04%	660,935
Dec 11, 2025	13.90	13.93	13.34	13.56	13.56	-2.31%	1,391,604
Dec 10, 2025	13.93	14.33	13.88	13.88	13.88	-0.53%	488,087
Dec 9, 2025	14.40	14.51	13.92	13.95	13.95	-1.97%	441,207
Dec 8, 2025	14.80	14.93	14.23	14.23	14.23	-2.92%	503,453
Dec 5, 2025	14.44	14.82	14.32	14.66	14.66	2.50%	1,095,418
Dec 4, 2025	14.54	14.61	13.90	14.30	14.30	-1.07%	1,369,265
Dec 3, 2025	15.25	15.31	14.45	14.45	14.45	-4.61%	1,067,964
Dec 2, 2025	15.88	15.88	15.15	15.15	15.15	-3.13%	660,775
Dec 1, 2025	16.08	16.18	15.54	15.64	15.64	-5.33%	824,847
Nov 28, 2025	15.40	16.52	15.03	16.52	16.52	7.45%	2,559,994
Nov 27, 2025	15.75	15.92	15.38	15.38	15.38	-1.75%	580,085
Nov 26, 2025	16.32	16.40	15.50	15.65	15.65	-0.33%	1,035,612
Nov 25, 2025	15.64	16.00	15.41	15.70	15.70	0.94%	590,915
Nov 24, 2025	15.72	16.00	15.51	15.56	15.56	1.71%	786,156
Nov 21, 2025	15.33	15.48	15.10	15.29	15.29	0.17%	225,879
Nov 20, 2025	15.53	15.56	15.25	15.27	15.27	-0.50%	187,002
Nov 19, 2025	15.54	15.81	15.28	15.35	15.35	-1.00%	240,635
Nov 18, 2025	16.35	16.40	15.21	15.50	15.50	-4.32%	844,080
Nov 17, 2025	16.00	16.39	15.95	16.20	16.20	1.25%	338,099
Nov 14, 2025	16.02	16.20	15.92	16.00	16.00	0.06%	249,934
Nov 13, 2025	16.30	16.34	15.75	15.99	15.99	-1.87%	227,000
Nov 12, 2025	16.30	16.36	15.94	16.30	16.30	0.12%	311,828
Nov 11, 2025	16.10	16.36	15.86	16.28	16.28	0.90%	572,695
Nov 10, 2025	15.86	16.13	15.72	16.13	16.13	1.70%	242,135
Nov 7, 2025	15.97	15.97	15.41	15.86	15.86	0.06%	291,999