Verisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.18	9.50	9.17	9.38	9.38	1.82%	1,053,473
Aug 20, 2026	9.26	9.26	9.11	9.22	9.22	0.77%	814,906
Aug 19, 2026	9.26	9.26	9.10	9.15	9.15	-1.06%	1,034,353
Aug 18, 2026	9.22	9.36	9.16	9.24	9.24	0.28%	587,122
Aug 17, 2026	9.39	9.48	9.21	9.22	9.22	-2.68%	590,121
Aug 14, 2026	9.40	9.57	9.40	9.47	9.47	1.48%	434,479
Aug 13, 2026	9.53	9.62	9.33	9.33	9.33	-1.71%	1,086,855
Aug 12, 2026	9.49	9.70	9.43	9.50	9.50	0.11%	611,848
Aug 11, 2026	9.52	9.63	9.41	9.49	9.49	-0.06%	752,516
Aug 10, 2026	9.65	9.91	9.48	9.49	9.49	-1.12%	1,250,696
Aug 7, 2026	9.92	10.06	9.60	9.60	9.60	-3.52%	1,003,932
Aug 6, 2026	9.97	10.46	9.90	9.95	9.95	0.46%	1,255,444
Aug 5, 2026	9.98	10.22	9.74	9.90	9.90	-6.65%	2,637,916
Aug 4, 2026	10.56	10.75	10.46	10.61	10.61	0.90%	740,808
Aug 3, 2026	10.87	11.05	10.52	10.52	10.52	-2.37%	937,312
Jul 31, 2026	10.80	10.99	10.70	10.77	10.77	-1.06%	1,261,756
Jul 30, 2026	11.16	11.50	10.66	10.89	10.89	-4.10%	1,721,052
Jul 29, 2026	11.23	11.46	11.05	11.35	11.35	1.79%	943,240
Jul 28, 2026	11.08	11.17	10.94	11.15	11.15	1.23%	723,180
Jul 27, 2026	10.86	11.11	10.84	11.02	11.02	1.99%	670,507
Jul 24, 2026	11.06	11.06	10.56	10.80	10.80	-2.13%	484,361
Jul 23, 2026	11.20	11.20	10.93	11.04	11.04	-1.91%	536,928
Jul 22, 2026	10.83	11.35	10.61	11.25	11.25	4.99%	1,138,752
Jul 21, 2026	10.85	10.85	10.57	10.72	10.72	-1.15%	532,391
Jul 20, 2026	10.93	11.00	10.70	10.84	10.84	-1.81%	446,247
Jul 17, 2026	10.68	11.07	10.58	11.04	11.04	3.13%	1,032,441
Jul 16, 2026	10.18	10.71	10.03	10.71	10.71	5.47%	837,197
Jul 15, 2026	10.05	10.24	9.90	10.15	10.15	1.25%	607,411
Jul 14, 2026	10.09	10.16	9.82	10.03	10.03	-0.99%	456,525
Jul 13, 2026	10.22	10.30	9.98	10.13	10.13	-1.27%	375,208
Jul 10, 2026	10.29	10.44	10.20	10.26	10.26	-0.87%	251,043
Jul 9, 2026	10.30	10.48	10.18	10.35	10.35	0.49%	581,622
Jul 8, 2026	10.68	10.68	10.13	10.30	10.30	-3.79%	821,032
Jul 7, 2026	10.29	10.74	10.26	10.70	10.70	3.98%	718,938
Jul 6, 2026	10.37	10.59	10.16	10.29	10.29	-0.91%	440,983
Jul 3, 2026	10.30	10.57	10.30	10.39	10.39	1.02%	496,601
Jul 2, 2026	9.97	10.30	9.96	10.28	10.28	1.93%	535,299
Jul 1, 2026	9.69	10.25	9.69	10.09	10.09	3.33%	474,305
Jun 30, 2026	9.62	9.92	9.53	9.76	9.76	1.39%	1,178,620
Jun 29, 2026	9.76	9.82	9.60	9.63	9.63	-0.99%	621,213
Jun 26, 2026	9.85	9.93	9.30	9.72	9.72	-0.69%	2,100,963
Jun 25, 2026	10.32	10.43	9.79	9.79	9.79	-5.23%	1,907,926
Jun 24, 2026	10.17	10.33	10.02	10.33	10.33	1.52%	554,055
Jun 23, 2026	10.32	10.37	10.10	10.18	10.18	-1.64%	1,142,162
Jun 22, 2026	10.89	10.92	10.32	10.35	10.35	-4.87%	1,274,067
Jun 18, 2026	10.91	10.99	10.58	10.88	10.88	-0.78%	2,119,331
Jun 17, 2026	10.88	11.01	10.80	10.96	10.96	1.20%	450,505
Jun 16, 2026	10.67	10.88	10.34	10.83	10.83	1.21%	884,450
Jun 15, 2026	11.20	11.31	10.65	10.70	10.70	-2.73%	1,148,556
Jun 12, 2026	11.10	11.28	10.83	11.00	11.00	0.87%	356,234