Verisure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	11.54	11.56	10.81	10.88	10.88	-5.88%	1,245,165
Apr 24, 2026	11.10	11.65	10.91	11.56	11.56	3.96%	1,506,470
Apr 23, 2026	11.31	11.40	11.02	11.12	11.12	-1.24%	662,750
Apr 22, 2026	11.50	11.64	11.20	11.26	11.26	-0.97%	1,123,356
Apr 21, 2026	11.13	11.50	11.07	11.37	11.37	3.18%	2,098,936
Apr 20, 2026	10.85	11.17	10.63	11.02	11.02	2.80%	1,651,019
Apr 17, 2026	9.92	10.72	9.89	10.72	10.72	8.39%	1,580,144
Apr 16, 2026	10.00	10.10	9.75	9.89	9.89	-1.10%	997,692
Apr 15, 2026	9.71	10.03	9.65	10.00	10.00	3.04%	1,375,447
Apr 14, 2026	9.49	9.87	9.49	9.71	9.71	2.70%	1,384,135
Apr 13, 2026	9.41	9.50	9.27	9.45	9.45	0.69%	1,151,523
Apr 10, 2026	9.48	9.58	9.27	9.39	9.39	-0.74%	1,121,750
Apr 9, 2026	9.53	9.70	9.37	9.46	9.46	-1.51%	1,185,933
Apr 8, 2026	9.65	9.86	9.57	9.60	9.60	4.35%	1,120,055
Apr 7, 2026	9.97	9.97	9.15	9.20	9.20	-5.06%	1,929,514
Apr 2, 2026	9.36	9.73	9.33	9.69	9.69	1.99%	700,468
Apr 1, 2026	9.16	9.51	9.05	9.50	9.50	6.76%	1,419,527
Mar 31, 2026	8.75	9.00	8.61	8.90	8.90	1.75%	2,010,342
Mar 30, 2026	8.65	8.75	8.40	8.75	8.75	1.47%	883,458
Mar 27, 2026	8.95	9.00	8.62	8.62	8.62	-3.63%	1,837,956
Mar 26, 2026	8.98	9.07	8.78	8.94	8.94	-0.15%	1,224,068
Mar 25, 2026	8.96	9.10	8.78	8.96	8.96	1.09%	2,015,295
Mar 24, 2026	8.55	8.99	8.40	8.86	8.86	4.22%	935,412
Mar 23, 2026	8.17	8.68	8.05	8.50	8.50	1.09%	1,024,379
Mar 20, 2026	8.67	8.69	8.30	8.41	8.41	-3.06%	1,560,943
Mar 19, 2026	8.95	9.00	8.63	8.67	8.67	-4.21%	2,198,209
Mar 18, 2026	8.82	9.13	8.80	9.06	9.06	2.66%	1,232,579
Mar 17, 2026	8.67	8.91	8.51	8.82	8.82	1.73%	2,634,950