Verisure plc (STO:VSURE)
Sweden · Delayed Price · Currency is SEK · Price in EUR 8.76
-0.10 (-1.13%)
Sep 16, 2026, 5:29 PM CET
Verisure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 8.81 | 8.85 | 8.60 | 8.76 | 8.76 | -1.13% | 1,749,075 |
| Sep 15, 2026 | 8.85 | 8.86 | 8.70 | 8.86 | 8.86 | -0.67% | 906,560 |
| Sep 14, 2026 | 8.68 | 8.98 | 8.68 | 8.92 | 8.92 | 2.74% | 1,455,300 |
| Sep 11, 2026 | 8.80 | 8.90 | 8.53 | 8.68 | 8.68 | -1.39% | 864,721 |
| Sep 10, 2026 | 8.86 | 8.97 | 8.79 | 8.80 | 8.80 | -0.72% | 573,633 |
| Sep 9, 2026 | 8.90 | 8.94 | 8.77 | 8.86 | 8.86 | 0.16% | 776,144 |
| Sep 8, 2026 | 8.97 | 9.10 | 8.93 | 8.95 | 8.85 | 0.18% | 1,050,157 |
| Sep 7, 2026 | 9.17 | 9.17 | 8.93 | 8.93 | 8.83 | -2.32% | 610,102 |
| Sep 4, 2026 | 9.03 | 9.19 | 8.98 | 9.15 | 9.04 | 1.33% | 583,203 |
| Sep 3, 2026 | 8.91 | 9.13 | 8.70 | 9.03 | 8.93 | 2.17% | 1,038,487 |
| Sep 2, 2026 | 9.03 | 9.03 | 8.77 | 8.83 | 8.74 | -1.43% | 984,915 |
| Sep 1, 2026 | 8.90 | 9.09 | 8.90 | 8.96 | 8.86 | 0.70% | 1,201,311 |
| Aug 31, 2026 | 9.02 | 9.13 | 8.90 | 8.90 | 8.80 | -1.33% | 5,133,065 |
| Aug 28, 2026 | 9.10 | 9.12 | 8.97 | 9.02 | 8.92 | -0.51% | 665,858 |
| Aug 27, 2026 | 9.00 | 9.15 | 8.98 | 9.07 | 8.96 | 0.42% | 782,355 |
| Aug 26, 2026 | 9.21 | 9.27 | 8.96 | 9.03 | 8.93 | -1.70% | 1,030,405 |
| Aug 25, 2026 | 9.18 | 9.32 | 9.17 | 9.18 | 9.08 | 0.04% | 884,090 |
| Aug 24, 2026 | 9.40 | 9.41 | 9.18 | 9.18 | 9.08 | -2.17% | 848,574 |
| Aug 21, 2026 | 9.18 | 9.50 | 9.17 | 9.38 | 9.28 | 1.82% | 1,053,473 |
| Aug 20, 2026 | 9.26 | 9.26 | 9.11 | 9.22 | 9.11 | 0.77% | 814,906 |
| Aug 19, 2026 | 9.26 | 9.26 | 9.10 | 9.15 | 9.04 | -1.06% | 1,034,353 |
| Aug 18, 2026 | 9.22 | 9.36 | 9.16 | 9.24 | 9.14 | 0.28% | 587,122 |
| Aug 17, 2026 | 9.39 | 9.48 | 9.21 | 9.22 | 9.12 | -2.68% | 590,121 |
| Aug 14, 2026 | 9.40 | 9.57 | 9.40 | 9.47 | 9.37 | 1.48% | 434,479 |
| Aug 13, 2026 | 9.53 | 9.62 | 9.33 | 9.33 | 9.23 | -1.71% | 1,086,855 |
| Aug 12, 2026 | 9.49 | 9.70 | 9.43 | 9.50 | 9.39 | 0.11% | 611,848 |
| Aug 11, 2026 | 9.52 | 9.63 | 9.41 | 9.49 | 9.38 | -0.06% | 752,516 |
| Aug 10, 2026 | 9.65 | 9.91 | 9.48 | 9.49 | 9.39 | -1.12% | 1,250,696 |
| Aug 7, 2026 | 9.92 | 10.06 | 9.60 | 9.60 | 9.49 | -3.52% | 1,003,932 |
| Aug 6, 2026 | 9.97 | 10.46 | 9.90 | 9.95 | 9.84 | 0.46% | 1,255,444 |
| Aug 5, 2026 | 9.98 | 10.22 | 9.74 | 9.90 | 9.79 | -6.65% | 2,637,916 |
| Aug 4, 2026 | 10.56 | 10.75 | 10.46 | 10.61 | 10.49 | 0.90% | 768,025 |
| Aug 3, 2026 | 10.87 | 11.05 | 10.52 | 10.52 | 10.40 | -2.37% | 937,312 |
| Jul 31, 2026 | 10.80 | 10.99 | 10.70 | 10.77 | 10.65 | -1.06% | 1,261,756 |
| Jul 30, 2026 | 11.16 | 11.50 | 10.66 | 10.89 | 10.76 | -4.10% | 1,721,052 |
| Jul 29, 2026 | 11.23 | 11.46 | 11.05 | 11.35 | 11.22 | 1.79% | 943,240 |
| Jul 28, 2026 | 11.08 | 11.17 | 10.94 | 11.15 | 11.03 | 1.23% | 723,180 |
| Jul 27, 2026 | 10.86 | 11.11 | 10.84 | 11.02 | 10.89 | 1.99% | 670,507 |
| Jul 24, 2026 | 11.06 | 11.06 | 10.56 | 10.80 | 10.68 | -2.13% | 484,361 |
| Jul 23, 2026 | 11.20 | 11.20 | 10.93 | 11.04 | 10.91 | -1.91% | 536,928 |
| Jul 22, 2026 | 10.83 | 11.35 | 10.61 | 11.25 | 11.12 | 4.99% | 1,138,752 |
| Jul 21, 2026 | 10.85 | 10.85 | 10.57 | 10.72 | 10.60 | -1.15% | 532,391 |
| Jul 20, 2026 | 10.93 | 11.00 | 10.70 | 10.84 | 10.72 | -1.81% | 446,247 |
| Jul 17, 2026 | 10.68 | 11.07 | 10.58 | 11.04 | 10.92 | 3.13% | 1,032,441 |
| Jul 16, 2026 | 10.18 | 10.71 | 10.03 | 10.71 | 10.59 | 5.47% | 837,197 |
| Jul 15, 2026 | 10.05 | 10.24 | 9.90 | 10.15 | 10.04 | 1.25% | 607,411 |
| Jul 14, 2026 | 10.09 | 10.16 | 9.82 | 10.03 | 9.91 | -0.99% | 456,525 |
| Jul 13, 2026 | 10.22 | 10.30 | 9.98 | 10.13 | 10.01 | -1.27% | 375,208 |
| Jul 10, 2026 | 10.29 | 10.44 | 10.20 | 10.26 | 10.14 | -0.87% | 251,043 |
| Jul 9, 2026 | 10.30 | 10.48 | 10.18 | 10.35 | 10.23 | 0.49% | 581,622 |