Verisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	15.65	16.17	15.35	15.85	15.85	1.31%	596,252
Nov 5, 2025	15.40	15.98	15.24	15.65	15.65	1.23%	311,220
Nov 4, 2025	15.59	15.89	15.36	15.46	15.46	-1.12%	350,766
Nov 3, 2025	16.12	16.12	15.52	15.63	15.63	-2.50%	480,839
Oct 31, 2025	16.12	16.27	15.82	16.03	16.03	-0.50%	107,056
Oct 30, 2025	15.95	16.40	15.85	16.11	16.11	0.69%	265,287
Oct 29, 2025	16.06	16.29	15.76	16.00	16.00	-0.84%	355,920
Oct 28, 2025	16.27	16.29	15.87	16.14	16.14	-0.40%	359,571
Oct 27, 2025	16.40	16.45	16.01	16.20	16.20	-1.22%	266,391
Oct 24, 2025	16.40	16.50	15.98	16.40	16.40	-	217,926
Oct 23, 2025	15.85	16.47	15.84	16.40	16.40	4.19%	374,047
Oct 22, 2025	15.67	15.94	15.30	15.74	15.74	0.25%	446,510
Oct 21, 2025	15.74	15.75	15.33	15.70	15.70	-0.32%	600,846
Oct 20, 2025	15.60	15.80	15.37	15.75	15.75	2.27%	452,703
Oct 17, 2025	16.16	16.16	15.10	15.40	15.40	-5.06%	2,459,721
Oct 16, 2025	16.36	16.52	16.17	16.22	16.22	0.19%	9,858,162
Oct 15, 2025	15.96	16.55	15.95	16.19	16.19	2.40%	856,639
Oct 14, 2025	16.38	16.38	15.75	15.81	15.81	-3.45%	745,524
Oct 13, 2025	16.25	16.62	16.18	16.38	16.38	1.27%	1,474,532
Oct 10, 2025	16.18	16.45	15.81	16.17	16.17	1.06%	1,157,632
Oct 9, 2025	15.66	16.12	15.50	16.00	16.00	-	3,600,620