VersaBank (FRA:VEW)
Germany
· Delayed Price · Currency is EUR 10.50
+0.60 (6.06%)
Last updated: Dec 4, 2025, 3:43 PM CET
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | - |
| Dec 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 6.06% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Dec 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Nov 27, 2025 | 9.85 | 10.40 | 9.85 | 10.40 | 10.40 | 1.96% | - |
| Nov 26, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 6.81% | - |
| Nov 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Nov 21, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | -0.51% | - |
| Nov 20, 2025 | 9.25 | 9.90 | 9.25 | 9.80 | 9.80 | 4.81% | - |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.12% | - |
| Nov 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Nov 14, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | - | - |
| Nov 13, 2025 | 9.55 | 9.85 | 9.55 | 9.80 | 9.80 | 2.08% | - |
| Nov 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Nov 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Nov 10, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 2.56% | - |
| Nov 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Nov 6, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | - | - |
| Nov 5, 2025 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 2.00% | - |
| Nov 4, 2025 | 9.85 | 10.30 | 9.85 | 10.00 | 10.00 | 1.52% | - |
| Nov 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Oct 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Oct 30, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | 0.99% | - |
| Oct 29, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | -0.98% | - |
| Oct 28, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | 0.99% | - |
| Oct 27, 2025 | 9.70 | 10.20 | 9.70 | 10.10 | 10.10 | 3.59% | - |
| Oct 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Oct 23, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 1.01% | - |
| Oct 22, 2025 | 9.65 | 10.00 | 9.65 | 9.90 | 9.90 | 1.02% | - |
| Oct 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.32% | - |
| Oct 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Oct 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 10, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | - |
| Oct 9, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.28 | -1.90% | - |
| Oct 8, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.48 | -3.67% | - |
| Oct 7, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | 10.88 | 7.92% | 97 |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 1.00% | - |
| Oct 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | -1.96% | - |
| Oct 2, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.18 | -1.92% | - |
| Oct 1, 2025 | 9.90 | 10.40 | 9.90 | 10.40 | 10.38 | 1.96% | - |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -4.67% | - |
| Sep 29, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.68 | 0.94% | - |
| Sep 26, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.58 | 2.91% | - |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | -2.83% | - |
| Sep 24, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.58 | - | - |
| Sep 23, 2025 | 10.10 | 10.80 | 10.10 | 10.60 | 10.58 | 2.91% | - |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 0.98% | - |
| Sep 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | 2.00% | - |
| Sep 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | -1.96% | - |
| Sep 17, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.18 | 3.55% | - |
| Sep 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 2.07% | - |
| Sep 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | -5.39% | - |
| Sep 12, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.18 | - | - |
| Sep 11, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.18 | - | - |
| Sep 10, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.18 | 7.37% | - |
| Sep 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | -3.06% | - |
| Sep 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | 1.03% | - |
| Sep 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 4.86% | - |
| Sep 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | -2.12% | - |
| Sep 3, 2025 | 8.75 | 9.45 | 8.75 | 9.45 | 9.44 | 2.72% | - |
| Sep 2, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.19 | 1.10% | - |
| Sep 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.09 | -0.55% | - |
| Aug 29, 2025 | 8.85 | 9.15 | 8.85 | 9.15 | 9.14 | 0.55% | - |
| Aug 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.09 | 2.82% | - |
| Aug 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | 2.91% | - |
| Aug 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.59 | -2.27% | - |
| Aug 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | -3.30% | - |
| Aug 22, 2025 | 8.70 | 9.10 | 8.70 | 9.10 | 9.09 | 5.20% | - |
| Aug 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | - | - |
| Aug 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | 1.17% | - |
| Aug 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | -1.16% | - |
| Aug 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | 1.17% | - |
| Aug 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | - | - |
| Aug 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | 1.79% | - |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.39 | 2.44% | - |
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.19 | -1.20% | - |
| Aug 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | -2.92% | - |
| Aug 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | -5.00% | - |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | -1.10% | - |
| Aug 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.09 | -3.70% | - |
| Aug 5, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | -3.08% | - |
| Aug 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | -1.52% | 1,000 |
| Aug 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | 0.51% | - |
| Jul 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | -2.48% | - |
| Jul 30, 2025 | 9.60 | 10.10 | 9.60 | 10.10 | 10.08 | 6.32% | - |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | -3.55% | - |
| Jul 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 5.35% | - |
| Jul 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | - | - |
| Jul 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | -0.53% | - |
| Jul 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | - | - |
| Jul 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | - | - |
| Jul 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | -0.53% | - |