Verisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	11.00	11.31	10.77	10.91	10.91	-0.68%	507,600
Jun 10, 2026	10.75	11.11	10.68	10.98	10.98	1.95%	355,901
Jun 9, 2026	10.92	11.03	10.71	10.77	10.77	-0.92%	597,012
Jun 8, 2026	10.98	11.05	10.76	10.87	10.87	-1.00%	693,093
Jun 5, 2026	11.26	11.27	10.93	10.98	10.98	-1.96%	444,285
Jun 4, 2026	11.17	11.33	11.12	11.20	11.20	0.45%	390,993
Jun 3, 2026	11.31	11.33	11.08	11.15	11.15	-1.06%	612,516
Jun 2, 2026	11.67	11.70	11.13	11.27	11.27	-2.76%	730,523
Jun 1, 2026	11.45	11.90	11.33	11.59	11.59	1.40%	534,900
May 29, 2026	11.39	11.43	11.20	11.43	11.43	1.06%	4,700,505
May 28, 2026	11.45	11.61	11.24	11.31	11.31	-1.48%	703,254
May 27, 2026	11.64	11.75	11.26	11.48	11.48	-1.54%	646,000
May 26, 2026	11.91	12.12	11.64	11.66	11.66	-1.69%	1,046,820
May 25, 2026	11.85	12.06	11.70	11.86	11.86	1.45%	601,581
May 22, 2026	11.54	11.70	11.30	11.69	11.69	2.72%	1,376,889
May 21, 2026	11.58	11.65	11.32	11.38	11.38	-0.70%	587,183
May 20, 2026	11.28	11.62	11.16	11.46	11.46	2.05%	1,095,698
May 19, 2026	10.74	11.48	10.74	11.23	11.23	2.74%	827,080
May 18, 2026	10.80	11.02	10.42	10.93	10.93	0.64%	1,581,950
May 15, 2026	11.88	11.91	10.86	10.86	10.86	-8.28%	2,334,304
May 13, 2026	11.35	11.84	11.31	11.84	11.84	4.32%	676,716
May 12, 2026	11.54	11.63	11.35	11.35	11.35	-2.32%	1,096,531
May 11, 2026	11.27	11.65	11.10	11.62	11.62	5.06%	961,938
May 8, 2026	11.35	11.49	11.00	11.06	11.06	-2.30%	766,370
May 7, 2026	11.50	11.88	11.12	11.32	11.32	-	1,633,724
May 6, 2026	11.00	12.20	10.97	11.32	11.32	3.95%	2,026,319
May 5, 2026	10.60	11.35	10.49	10.89	10.89	2.83%	1,174,027
May 4, 2026	10.80	10.80	10.46	10.59	10.59	0.57%	577,566
Apr 30, 2026	10.10	10.61	10.10	10.53	10.53	3.74%	577,272
Apr 29, 2026	10.32	10.32	10.01	10.15	10.15	-0.68%	697,612
Apr 28, 2026	11.00	11.00	10.15	10.22	10.22	-6.07%	1,172,281