Verisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	8.73	8.73	8.55	8.61	-	-2.80%	57,928
Mar 6, 2026	9.10	9.28	8.76	8.86	8.86	-2.43%	1,995,642
Mar 5, 2026	8.83	9.38	8.75	9.08	9.08	2.67%	1,407,816
Mar 4, 2026	8.87	9.15	8.75	8.84	8.84	-0.08%	1,612,158
Mar 3, 2026	9.08	9.16	8.62	8.85	8.85	-1.75%	1,377,003
Mar 2, 2026	9.21	9.46	9.04	9.01	9.01	-4.66%	1,271,677
Feb 27, 2026	9.31	9.86	9.30	9.45	9.45	1.49%	22,744,340
Feb 26, 2026	9.39	9.50	9.23	9.31	9.31	-0.74%	1,510,835
Feb 25, 2026	9.41	9.52	9.22	9.38	9.38	-0.32%	1,989,389
Feb 24, 2026	9.62	9.70	9.33	9.41	9.41	-2.23%	1,673,105
Feb 23, 2026	9.68	9.91	9.59	9.62	9.62	-1.35%	1,082,122
Feb 20, 2026	9.79	10.08	9.64	9.75	9.75	-0.53%	2,704,084
Feb 19, 2026	10.01	10.17	9.75	9.80	9.80	-2.10%	1,718,890
Feb 18, 2026	10.22	10.27	9.90	10.01	10.01	0.14%	1,333,382
Feb 17, 2026	10.00	10.21	9.76	10.00	10.00	1.02%	1,205,599
Feb 16, 2026	10.45	10.64	9.62	9.90	9.90	-4.65%	3,324,364
Feb 13, 2026	10.68	10.86	10.35	10.38	10.38	-0.69%	2,228,178
Feb 12, 2026	13.27	13.27	10.35	10.45	10.45	-16.38%	5,974,142
Feb 11, 2026	13.00	13.14	12.45	12.50	12.50	-3.34%	1,875,969
Feb 10, 2026	12.94	13.16	12.72	12.93	12.93	0.72%	1,309,817
Feb 9, 2026	12.10	12.90	12.10	12.84	12.84	7.02%	1,408,468
Feb 6, 2026	11.70	12.10	11.69	12.00	12.00	2.56%	1,482,008
Feb 5, 2026	12.10	12.10	11.52	11.70	11.70	-2.42%	2,076,679
Feb 4, 2026	12.85	12.98	11.73	11.99	11.99	-6.69%	2,215,278
Feb 3, 2026	13.90	13.95	12.26	12.85	12.85	-6.94%	2,732,003
Feb 2, 2026	13.63	14.06	13.58	13.81	13.81	0.29%	345,594
Jan 30, 2026	13.67	13.94	13.58	13.77	13.77	1.43%	411,571
Jan 29, 2026	14.02	14.04	13.57	13.57	13.57	-3.35%	693,162
Jan 28, 2026	14.20	14.36	14.01	14.04	14.04	-1.93%	609,608
Jan 27, 2026	14.00	14.43	13.76	14.32	14.32	1.91%	558,707
Jan 26, 2026	14.30	14.48	14.05	14.05	14.05	-1.44%	298,460
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