VeriSign, Inc. (ETR:VRS)
Germany
· Delayed Price · Currency is EUR 207.80
+1.50 (0.73%)
At close: Mar 6, 2026
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 207.90 | 207.90 | 207.80 | 207.80 | 207.80 | 0.73% | 31 |
| Mar 5, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 6.50% | - |
| Mar 3, 2026 | 198.60 | 198.60 | 193.70 | 193.70 | 193.70 | -0.28% | 161 |
| Mar 2, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 2.21% | - |
| Feb 27, 2026 | 189.65 | 190.05 | 189.65 | 190.05 | 190.05 | 2.95% | 5 |
| Feb 26, 2026 | 182.85 | 185.70 | 182.85 | 184.60 | 184.60 | 3.19% | 15 |
| Feb 25, 2026 | 183.45 | 183.45 | 178.90 | 178.90 | 178.90 | -1.38% | 13 |
| Feb 24, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.64% | - |
| Feb 23, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -2.04% | - |
| Feb 20, 2026 | 184.70 | 184.70 | 184.00 | 184.00 | 184.00 | 3.52% | 19 |
| Feb 18, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.06 | -1.96% | 13 |
| Feb 17, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 180.60 | -1.39% | - |
| Feb 13, 2026 | 181.35 | 183.85 | 181.35 | 183.85 | 183.14 | 1.49% | 19 |
| Feb 12, 2026 | 179.95 | 181.15 | 179.95 | 181.15 | 180.45 | 0.44% | 16 |
| Feb 11, 2026 | 187.60 | 187.60 | 179.80 | 180.35 | 179.65 | -4.63% | 22 |
| Feb 9, 2026 | 188.20 | 189.10 | 188.20 | 189.10 | 188.37 | -9.52% | 37 |
| Feb 6, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 208.19 | -0.52% | 10 |
| Feb 5, 2026 | 209.20 | 210.10 | 209.20 | 210.10 | 209.29 | 0.77% | 10 |
| Feb 4, 2026 | 208.00 | 208.50 | 208.00 | 208.50 | 207.70 | -0.52% | 8 |
| Feb 3, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 208.79 | 0.34% | - |
| Feb 2, 2026 | 206.30 | 208.90 | 206.30 | 208.90 | 208.09 | 1.56% | 100 |
| Jan 30, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 204.91 | -0.63% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 206.50 | 207.00 | 206.20 | -1.33% | 7 |
| Jan 28, 2026 | 211.00 | 211.00 | 209.80 | 209.80 | 208.99 | - | 1 |
| Jan 27, 2026 | 212.30 | 212.30 | 209.80 | 209.80 | 208.99 | -0.71% | 49 |
| Jan 26, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 210.49 | -3.52% | - |
| Jan 22, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 218.16 | 0.41% | 13 |
| Jan 21, 2026 | 212.60 | 218.10 | 212.50 | 218.10 | 217.26 | 3.27% | 35 |
| Jan 20, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 210.39 | -1.77% | - |
| Jan 16, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 214.17 | -0.46% | - |
| Jan 15, 2026 | 214.60 | 216.00 | 214.60 | 216.00 | 215.17 | 1.50% | 141 |
| Jan 14, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 211.98 | -0.75% | - |
| Jan 13, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 213.57 | 0.56% | - |
| Jan 12, 2026 | 211.80 | 213.20 | 211.80 | 213.20 | 212.38 | -0.47% | 20 |
| Jan 9, 2026 | 214.60 | 214.60 | 213.50 | 214.20 | 213.37 | 1.66% | 67 |
| Jan 8, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.89 | 0.62% | - |
| Jan 7, 2026 | 211.90 | 211.90 | 209.40 | 209.40 | 208.59 | 0.92% | 5 |
| Jan 6, 2026 | 207.60 | 207.60 | 207.50 | 207.50 | 206.70 | 1.97% | 14 |
| Jan 5, 2026 | 205.20 | 205.20 | 203.50 | 203.50 | 202.72 | -0.78% | 2 |
| Jan 2, 2026 | 204.70 | 205.10 | 204.40 | 205.10 | 204.31 | -1.72% | 153 |
| Dec 30, 2025 | 206.50 | 208.70 | 206.50 | 208.70 | 207.90 | 0.38% | 4 |
| Dec 29, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.10 | -0.10% | 25 |
| Dec 23, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 207.30 | -0.72% | - |
| Dec 22, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 208.79 | 0.14% | - |
| Dec 19, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 208.49 | -0.33% | - |
| Dec 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.19 | 0.72% | - |
| Dec 17, 2025 | 209.70 | 209.70 | 208.20 | 208.50 | 207.70 | 1.41% | 37 |
| Dec 16, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 204.81 | -0.44% | 100 |
| Dec 15, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 205.70 | -0.86% | - |
| Dec 12, 2025 | 208.90 | 208.90 | 208.30 | 208.30 | 207.50 | 0.10% | 21 |
| Dec 11, 2025 | 208.00 | 208.10 | 208.00 | 208.10 | 207.30 | -0.05% | 10 |
| Dec 10, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 207.40 | -0.62% | 20 |
| Dec 9, 2025 | 214.40 | 214.40 | 209.50 | 209.50 | 208.69 | -2.74% | 29 |
| Dec 8, 2025 | 213.00 | 215.40 | 213.00 | 215.40 | 214.57 | 0.14% | 101 |
| Dec 5, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 214.27 | -1.74% | - |
| Dec 3, 2025 | 216.90 | 218.90 | 216.90 | 218.90 | 218.06 | 0.05% | 20 |
| Dec 2, 2025 | 216.00 | 218.80 | 216.00 | 218.80 | 217.96 | 0.88% | 3 |
| Dec 1, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.06 | -0.73% | - |
| Nov 28, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 217.66 | 0.23% | - |
| Nov 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.16 | -0.73% | - |
| Nov 26, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 218.75 | 0.05% | - |
| Nov 25, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 218.65 | 0.83% | - |
| Nov 24, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 216.86 | -1.18% | - |
| Nov 21, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 219.45 | 2.23% | - |
| Nov 20, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 214.67 | 1.51% | - |
| Nov 19, 2025 | 212.30 | 212.30 | 212.30 | 212.30 | 211.48 | -1.85% | - |
| Nov 18, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | 215.47 | -0.46% | - |
| Nov 17, 2025 | 219.60 | 219.60 | 217.30 | 217.30 | 215.80 | -0.41% | 1 |
| Nov 14, 2025 | 215.90 | 218.20 | 215.90 | 218.20 | 216.69 | 0.09% | 18 |
| Nov 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 216.50 | 0.65% | - |
| Nov 12, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 215.11 | 0.74% | - |
| Nov 11, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 213.52 | 1.22% | 2 |
| Nov 10, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 210.93 | 1.53% | - |
| Nov 7, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 207.76 | -0.05% | - |
| Nov 6, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 207.86 | -1.13% | - |
| Nov 5, 2025 | 207.20 | 211.70 | 207.20 | 211.70 | 210.24 | 1.49% | 2 |
| Nov 4, 2025 | 210.10 | 210.10 | 208.60 | 208.60 | 207.16 | - | 20 |
| Nov 3, 2025 | 207.90 | 208.60 | 207.90 | 208.60 | 207.16 | 1.36% | 8 |
| Oct 31, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 204.38 | -0.53% | - |
| Oct 30, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 205.47 | 0.10% | - |
| Oct 29, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 205.27 | -1.43% | 28 |
| Oct 28, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 208.25 | -0.38% | - |
| Oct 27, 2025 | 213.50 | 214.70 | 210.50 | 210.50 | 209.05 | 6.10% | 16 |
| Oct 24, 2025 | 219.90 | 219.90 | 197.20 | 198.40 | 197.03 | -8.02% | 316 |
| Oct 23, 2025 | 216.50 | 219.00 | 215.70 | 215.70 | 214.21 | -5.93% | 9 |
| Oct 22, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 227.72 | -0.65% | - |
| Oct 21, 2025 | 229.30 | 230.80 | 229.30 | 230.80 | 229.21 | 1.41% | 5 |
| Oct 20, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 226.03 | 0.71% | - |
| Oct 17, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 224.44 | -0.04% | - |
| Oct 16, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 224.54 | -0.48% | - |
| Oct 15, 2025 | 229.10 | 229.10 | 227.20 | 227.20 | 225.63 | -0.83% | 176 |
| Oct 14, 2025 | 229.20 | 229.20 | 229.10 | 229.10 | 227.52 | 1.01% | 2 |
| Oct 13, 2025 | 224.10 | 226.80 | 224.10 | 226.80 | 225.24 | 0.76% | 1 |
| Oct 10, 2025 | 224.20 | 225.10 | 224.20 | 225.10 | 223.55 | -1.44% | 5 |
| Oct 9, 2025 | 230.00 | 230.00 | 228.40 | 228.40 | 226.82 | -0.91% | 2 |
| Oct 8, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 228.91 | -0.52% | - |
| Oct 7, 2025 | 231.40 | 231.70 | 231.40 | 231.70 | 230.10 | 0.91% | 1 |
| Oct 6, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 228.02 | -1.12% | - |
| Oct 3, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 230.60 | -1.44% | - |
| Oct 2, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 233.97 | -0.59% | - |