Verisure plc (STO:VSURE)
Sweden
· Delayed Price · Currency is SEK · Price in EUR 14.66
+0.36 (2.50%)
At close: Dec 5, 2025
Verisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.44 | 14.82 | 14.32 | 14.66 | 14.66 | 2.50% | 1,095,418 |
| Dec 4, 2025 | 14.54 | 14.61 | 13.90 | 14.30 | 14.30 | -1.07% | 1,369,265 |
| Dec 3, 2025 | 15.25 | 15.31 | 14.45 | 14.45 | 14.45 | -4.61% | 1,067,964 |
| Dec 2, 2025 | 15.88 | 15.88 | 15.15 | 15.15 | 15.15 | -3.13% | 660,775 |
| Dec 1, 2025 | 16.08 | 16.18 | 15.54 | 15.64 | 15.64 | -5.33% | 824,847 |
| Nov 28, 2025 | 15.40 | 16.52 | 15.03 | 16.52 | 16.52 | 7.45% | 2,559,994 |
| Nov 27, 2025 | 15.75 | 15.92 | 15.38 | 15.38 | 15.38 | -1.75% | 580,085 |
| Nov 26, 2025 | 16.32 | 16.40 | 15.50 | 15.65 | 15.65 | -0.33% | 1,035,612 |
| Nov 25, 2025 | 15.64 | 16.00 | 15.41 | 15.70 | 15.70 | 0.94% | 590,915 |
| Nov 24, 2025 | 15.72 | 16.00 | 15.51 | 15.56 | 15.56 | 1.71% | 786,156 |
| Nov 21, 2025 | 15.33 | 15.48 | 15.10 | 15.29 | 15.29 | 0.17% | 225,879 |
| Nov 20, 2025 | 15.53 | 15.56 | 15.25 | 15.27 | 15.27 | -0.50% | 187,002 |
| Nov 19, 2025 | 15.54 | 15.81 | 15.28 | 15.35 | 15.35 | -1.00% | 240,635 |
| Nov 18, 2025 | 16.35 | 16.40 | 15.21 | 15.50 | 15.50 | -4.32% | 844,080 |
| Nov 17, 2025 | 16.00 | 16.39 | 15.95 | 16.20 | 16.20 | 1.25% | 338,099 |
| Nov 14, 2025 | 16.02 | 16.20 | 15.92 | 16.00 | 16.00 | 0.06% | 249,934 |
| Nov 13, 2025 | 16.30 | 16.34 | 15.75 | 15.99 | 15.99 | -1.87% | 227,000 |
| Nov 12, 2025 | 16.30 | 16.36 | 15.94 | 16.30 | 16.30 | 0.12% | 311,828 |
| Nov 11, 2025 | 16.10 | 16.36 | 15.86 | 16.28 | 16.28 | 0.90% | 572,695 |
| Nov 10, 2025 | 15.86 | 16.13 | 15.72 | 16.13 | 16.13 | 1.70% | 242,135 |
| Nov 7, 2025 | 15.97 | 15.97 | 15.41 | 15.86 | 15.86 | 0.06% | 291,999 |
| Nov 6, 2025 | 15.65 | 16.17 | 15.35 | 15.85 | 15.85 | 1.31% | 596,252 |
| Nov 5, 2025 | 15.40 | 15.98 | 15.24 | 15.65 | 15.65 | 1.23% | 311,220 |
| Nov 4, 2025 | 15.59 | 15.89 | 15.36 | 15.46 | 15.46 | -1.12% | 350,766 |
| Nov 3, 2025 | 16.12 | 16.12 | 15.52 | 15.63 | 15.63 | -2.50% | 480,839 |
| Oct 31, 2025 | 16.12 | 16.27 | 15.82 | 16.03 | 16.03 | -0.50% | 107,056 |
| Oct 30, 2025 | 15.95 | 16.40 | 15.85 | 16.11 | 16.11 | 0.69% | 265,287 |
| Oct 29, 2025 | 16.06 | 16.29 | 15.76 | 16.00 | 16.00 | -0.84% | 355,920 |
| Oct 28, 2025 | 16.27 | 16.29 | 15.87 | 16.14 | 16.14 | -0.40% | 359,571 |
| Oct 27, 2025 | 16.40 | 16.45 | 16.01 | 16.20 | 16.20 | -1.22% | 266,391 |
| Oct 24, 2025 | 16.40 | 16.50 | 15.98 | 16.40 | 16.40 | - | 217,926 |
| Oct 23, 2025 | 15.85 | 16.47 | 15.84 | 16.40 | 16.40 | 4.19% | 374,047 |
| Oct 22, 2025 | 15.67 | 15.94 | 15.30 | 15.74 | 15.74 | 0.25% | 446,510 |
| Oct 21, 2025 | 15.74 | 15.75 | 15.33 | 15.70 | 15.70 | -0.32% | 600,846 |
| Oct 20, 2025 | 15.60 | 15.80 | 15.37 | 15.75 | 15.75 | 2.27% | 452,703 |
| Oct 17, 2025 | 16.16 | 16.16 | 15.10 | 15.40 | 15.40 | -5.06% | 2,459,721 |
| Oct 16, 2025 | 16.36 | 16.52 | 16.17 | 16.22 | 16.22 | 0.19% | 9,858,162 |
| Oct 15, 2025 | 15.96 | 16.55 | 15.95 | 16.19 | 16.19 | 2.40% | 856,639 |
| Oct 14, 2025 | 16.38 | 16.38 | 15.75 | 15.81 | 15.81 | -3.45% | 745,524 |
| Oct 13, 2025 | 16.25 | 16.62 | 16.18 | 16.38 | 16.38 | 1.27% | 1,474,532 |
| Oct 10, 2025 | 16.18 | 16.45 | 15.81 | 16.17 | 16.17 | 1.06% | 1,157,632 |
| Oct 9, 2025 | 15.66 | 16.12 | 15.50 | 16.00 | 16.00 | - | 3,600,620 |