Verisk Analytics, Inc. (FRA:VA7A)
Germany
· Delayed Price · Currency is EUR 191.45
-0.90 (-0.47%)
At close: Dec 4, 2025
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.90 | 189.90 | 189.65 | 189.65 | 189.65 | -0.94% | 19 |
| Dec 4, 2025 | 191.65 | 191.65 | 191.45 | 191.45 | 191.45 | -0.47% | 10 |
| Dec 3, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 0.26% | - |
| Dec 2, 2025 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -0.44% | - |
| Dec 1, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 0.10% | - |
| Nov 28, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.08% | - |
| Nov 27, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 0.13% | - |
| Nov 26, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | 1.21% | - |
| Nov 25, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -1.84% | - |
| Nov 24, 2025 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | 0.99% | - |
| Nov 21, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | -1.74% | - |
| Nov 20, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 1.75% | - |
| Nov 19, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 2.30% | - |
| Nov 18, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.92% | - |
| Nov 17, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -0.08% | - |
| Nov 14, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 1.59% | - |
| Nov 13, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | -1.43% | - |
| Nov 12, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 1.20% | - |
| Nov 11, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -0.97% | - |
| Nov 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.60% | - |
| Nov 7, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | -0.51% | - |
| Nov 6, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | -2.84% | - |
| Nov 5, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 3.00% | - |
| Nov 4, 2025 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.35% | - |
| Nov 3, 2025 | 188.80 | 188.80 | 184.05 | 184.05 | 184.05 | -1.76% | 60 |
| Oct 31, 2025 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 2.32% | - |
| Oct 30, 2025 | 177.60 | 183.10 | 177.60 | 183.10 | 183.10 | 1.55% | - |
| Oct 29, 2025 | 199.30 | 199.30 | 175.20 | 180.30 | 180.30 | -9.90% | 67 |
| Oct 28, 2025 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | -0.79% | - |
| Oct 27, 2025 | 202.00 | 202.00 | 201.70 | 201.70 | 201.70 | -0.10% | 40 |
| Oct 24, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | -1.08% | - |
| Oct 23, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -0.10% | - |
| Oct 22, 2025 | 203.40 | 204.30 | 203.40 | 204.30 | 204.30 | 0.29% | - |
| Oct 21, 2025 | 201.50 | 203.70 | 201.50 | 203.70 | 203.70 | 2.23% | - |
| Oct 20, 2025 | 198.70 | 199.25 | 198.70 | 199.25 | 199.25 | 2.84% | - |
| Oct 17, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | -5.16% | - |
| Oct 16, 2025 | 207.60 | 207.80 | 204.30 | 204.30 | 204.30 | -2.30% | 45 |
| Oct 15, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -0.05% | - |
| Oct 14, 2025 | 207.10 | 209.20 | 207.10 | 209.20 | 209.20 | -0.48% | - |
| Oct 13, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 1.15% | - |
| Oct 10, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -0.24% | - |
| Oct 9, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -1.51% | - |
| Oct 8, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.24% | - |
| Oct 7, 2025 | 208.60 | 211.40 | 208.60 | 211.00 | 211.00 | -0.94% | 60 |
| Oct 6, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.14% | - |
| Oct 3, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -1.63% | - |
| Oct 2, 2025 | 212.00 | 214.10 | 212.00 | 214.10 | 214.10 | 0.80% | 15 |
| Oct 1, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 0.62% | - |
| Sep 30, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.48% | - |
| Sep 29, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 0.91% | - |
| Sep 26, 2025 | 208.00 | 208.20 | 208.00 | 208.20 | 208.20 | 1.12% | 6 |
| Sep 25, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.59% | - |
| Sep 24, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.68% | - |
| Sep 23, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -0.24% | - |
| Sep 22, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -0.77% | - |
| Sep 19, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -1.56% | - |
| Sep 18, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -0.09% | - |
| Sep 17, 2025 | 211.50 | 211.70 | 211.50 | 211.70 | 211.70 | -1.90% | 5 |
| Sep 16, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -2.97% | - |
| Sep 15, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -1.68% | - |
| Sep 12, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 225.82 | 1.39% | - |
| Sep 11, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 222.72 | -2.45% | - |
| Sep 10, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.31 | -1.00% | - |
| Sep 9, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 230.61 | 0.17% | - |
| Sep 8, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.21 | -0.47% | - |
| Sep 5, 2025 | 230.80 | 231.70 | 230.80 | 231.70 | 231.31 | 1.00% | - |
| Sep 4, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.01 | 1.06% | - |
| Sep 3, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 226.61 | -0.92% | - |
| Sep 2, 2025 | 227.30 | 229.10 | 227.30 | 229.10 | 228.71 | 0.57% | - |
| Sep 1, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.41 | -0.09% | - |
| Aug 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.61 | -0.44% | - |
| Aug 28, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 228.61 | -0.91% | - |
| Aug 27, 2025 | 230.50 | 231.10 | 230.50 | 231.10 | 230.71 | 0.83% | - |
| Aug 26, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 228.81 | -1.29% | - |
| Aug 25, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 231.81 | -1.28% | - |
| Aug 22, 2025 | 234.30 | 235.20 | 234.30 | 235.20 | 234.80 | 0.09% | - |
| Aug 21, 2025 | 231.70 | 235.00 | 231.70 | 235.00 | 234.60 | - | - |
| Aug 20, 2025 | 232.20 | 235.00 | 232.20 | 235.00 | 234.60 | 2.35% | - |
| Aug 19, 2025 | 227.50 | 229.60 | 227.50 | 229.60 | 229.21 | 0.83% | - |
| Aug 18, 2025 | 228.10 | 228.10 | 227.70 | 227.70 | 227.31 | -0.39% | - |
| Aug 15, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.21 | 0.22% | - |
| Aug 14, 2025 | 224.60 | 228.10 | 224.60 | 228.10 | 227.71 | 1.42% | 10 |
| Aug 13, 2025 | 221.60 | 224.90 | 221.60 | 224.90 | 224.52 | -1.83% | - |
| Aug 12, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.71 | 0.48% | - |
| Aug 11, 2025 | 226.20 | 228.00 | 226.20 | 228.00 | 227.61 | 0.80% | - |
| Aug 8, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 225.82 | -0.48% | - |
| Aug 7, 2025 | 226.30 | 227.30 | 226.30 | 227.30 | 226.91 | -0.31% | - |
| Aug 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.61 | -1.47% | - |
| Aug 5, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.01 | -0.56% | - |
| Aug 4, 2025 | 234.40 | 237.70 | 232.70 | 232.70 | 232.30 | -3.68% | 25 |
| Aug 1, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.19 | 0.58% | - |
| Jul 31, 2025 | 241.20 | 241.20 | 240.20 | 240.20 | 239.79 | -6.94% | 20 |
| Jul 30, 2025 | 253.70 | 258.10 | 253.70 | 258.10 | 257.66 | 1.37% | - |
| Jul 29, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.17 | -0.93% | - |
| Jul 28, 2025 | 254.70 | 257.00 | 254.70 | 257.00 | 256.56 | 2.11% | 30 |
| Jul 25, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 251.27 | -0.20% | - |
| Jul 24, 2025 | 251.70 | 252.20 | 251.70 | 252.20 | 251.77 | -0.39% | - |
| Jul 23, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 252.77 | -1.82% | - |
| Jul 22, 2025 | 255.20 | 257.90 | 255.20 | 257.90 | 257.46 | -0.31% | - |
| Jul 21, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 258.26 | -0.31% | - |