VeriSign, Inc. (VRS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 156.00 | 156.10 | 153.70 | 153.70 | 153.70 | 11 |
| May 08, 2024 | 157.20 | 160.60 | 157.20 | 157.90 | 157.90 | 11 |
| May 07, 2024 | 156.20 | 156.25 | 154.25 | 154.25 | 154.25 | - |
| May 06, 2024 | 156.00 | 156.05 | 153.65 | 156.00 | 156.00 | 8 |
| May 03, 2024 | 155.80 | 155.90 | 154.10 | 154.10 | 154.10 | - |
| May 02, 2024 | 159.50 | 159.55 | 157.10 | 157.10 | 157.10 | - |
| Apr 30, 2024 | 162.90 | 162.90 | 159.90 | 159.90 | 159.90 | - |
| Apr 29, 2024 | 162.95 | 163.15 | 160.80 | 160.80 | 160.80 | - |
| Apr 26, 2024 | 170.00 | 170.00 | 165.80 | 165.80 | 165.80 | - |
| Apr 25, 2024 | 170.45 | 170.50 | 168.85 | 168.85 | 168.85 | - |
| Apr 24, 2024 | 173.70 | 173.75 | 170.25 | 170.25 | 170.25 | - |
| Apr 23, 2024 | 172.80 | 172.80 | 170.60 | 170.60 | 170.60 | - |
| Apr 22, 2024 | 173.15 | 173.15 | 171.00 | 171.00 | 171.00 | - |
| Apr 19, 2024 | 170.05 | 170.25 | 168.10 | 168.10 | 168.10 | - |
| Apr 18, 2024 | 170.35 | 170.35 | 167.25 | 167.25 | 167.25 | - |
| Apr 17, 2024 | 170.65 | 171.20 | 169.05 | 169.05 | 169.05 | - |
| Apr 16, 2024 | 171.65 | 171.75 | 169.00 | 169.00 | 169.00 | - |
| Apr 15, 2024 | 174.25 | 174.25 | 171.45 | 172.30 | 172.30 | 7 |
| Apr 12, 2024 | 177.05 | 177.05 | 173.20 | 173.20 | 173.20 | - |
| Apr 11, 2024 | 174.85 | 174.85 | 172.40 | 172.40 | 172.40 | - |
| Apr 10, 2024 | 174.25 | 174.40 | 170.50 | 170.50 | 170.50 | - |
| Apr 09, 2024 | 172.00 | 172.00 | 169.60 | 169.60 | 169.60 | - |
| Apr 08, 2024 | 171.30 | 171.80 | 170.35 | 170.35 | 170.35 | - |
| Apr 05, 2024 | 172.55 | 172.55 | 169.10 | 170.45 | 170.45 | 48 |
| Apr 04, 2024 | 174.10 | 174.15 | 171.50 | 171.50 | 171.50 | - |
| Apr 03, 2024 | 176.50 | 176.70 | 172.90 | 172.90 | 172.90 | - |
| Apr 02, 2024 | 175.80 | 175.85 | 174.20 | 174.20 | 174.20 | - |
| Mar 28, 2024 | 174.20 | 174.35 | 171.25 | 174.35 | 174.35 | - |
| Mar 27, 2024 | 171.70 | 172.50 | 169.20 | 172.50 | 172.50 | - |
| Mar 26, 2024 | 172.05 | 172.20 | 169.55 | 172.20 | 172.20 | - |
| Mar 25, 2024 | 173.60 | 173.60 | 171.10 | 171.35 | 171.35 | - |
| Mar 22, 2024 | 175.50 | 175.50 | 172.90 | 173.50 | 173.50 | - |
| Mar 21, 2024 | 174.15 | 177.50 | 171.70 | 177.50 | 177.50 | 17 |
| Mar 20, 2024 | 176.10 | 176.25 | 175.35 | 175.35 | 175.35 | - |
| Mar 19, 2024 | 173.95 | 174.75 | 173.95 | 173.95 | 173.95 | - |
| Mar 18, 2024 | 175.45 | 177.85 | 173.80 | 177.85 | 177.85 | 117 |
| Mar 15, 2024 | 173.85 | 174.40 | 173.00 | 173.00 | 173.00 | - |
| Mar 14, 2024 | 174.60 | 174.80 | 172.75 | 172.75 | 172.75 | - |
| Mar 13, 2024 | 175.15 | 175.15 | 173.35 | 173.35 | 173.35 | 10 |
| Mar 12, 2024 | 176.40 | 180.40 | 174.35 | 174.35 | 174.35 | 30 |
| Mar 11, 2024 | 173.80 | 173.80 | 173.15 | 173.15 | 173.15 | - |
| Mar 08, 2024 | 175.35 | 175.70 | 172.65 | 172.65 | 172.65 | - |
| Mar 07, 2024 | 174.00 | 174.25 | 172.55 | 172.55 | 172.55 | - |
| Mar 06, 2024 | 176.25 | 176.40 | 174.00 | 174.00 | 174.00 | - |
| Mar 05, 2024 | 175.70 | 175.70 | 172.30 | 172.45 | 172.45 | - |
| Mar 04, 2024 | 179.50 | 179.65 | 176.30 | 176.30 | 176.30 | - |
| Mar 01, 2024 | 180.75 | 180.75 | 177.35 | 177.35 | 177.35 | - |
| Feb 29, 2024 | 178.55 | 178.55 | 176.85 | 176.85 | 176.85 | 50 |
| Feb 28, 2024 | 177.85 | 177.85 | 174.45 | 174.45 | 174.45 | - |
| Feb 27, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 3 |
| Feb 26, 2024 | 180.35 | 180.50 | 177.90 | 177.90 | 177.90 | - |
| Feb 23, 2024 | 178.65 | 181.35 | 176.45 | 181.35 | 181.35 | 10 |
| Feb 22, 2024 | 178.50 | 178.50 | 175.75 | 175.75 | 175.75 | - |
| Feb 21, 2024 | 176.80 | 176.80 | 173.55 | 173.55 | 173.55 | - |
| Feb 20, 2024 | 179.30 | 179.30 | 174.95 | 174.95 | 174.95 | - |
| Feb 19, 2024 | 179.60 | 179.80 | 177.00 | 177.30 | 177.30 | 60 |
| Feb 16, 2024 | 183.70 | 183.95 | 179.90 | 179.90 | 179.90 | - |
| Feb 15, 2024 | 181.65 | 181.70 | 178.30 | 178.30 | 178.30 | - |
| Feb 14, 2024 | 181.60 | 181.85 | 179.20 | 179.20 | 179.20 | - |
| Feb 13, 2024 | 180.95 | 180.95 | 178.00 | 178.00 | 178.00 | - |
| Feb 12, 2024 | 182.95 | 183.40 | 180.65 | 180.70 | 180.70 | 30 |
| Feb 09, 2024 | 187.50 | 187.85 | 184.80 | 184.80 | 184.80 | - |
| Feb 08, 2024 | 185.20 | 185.20 | 183.90 | 183.90 | 183.90 | 30 |
| Feb 07, 2024 | 183.60 | 188.20 | 179.80 | 179.80 | 179.80 | 15 |
| Feb 06, 2024 | 184.50 | 184.50 | 181.20 | 181.20 | 181.20 | - |
| Feb 05, 2024 | 184.15 | 184.50 | 181.80 | 183.45 | 183.45 | 21 |
| Feb 02, 2024 | 184.90 | 185.25 | 183.45 | 183.45 | 183.45 | - |
| Feb 01, 2024 | 184.50 | 184.80 | 181.80 | 181.80 | 181.80 | - |
| Jan 31, 2024 | 184.50 | 184.50 | 182.30 | 182.30 | 182.30 | - |
| Jan 30, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | - |
| Jan 29, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| Jan 26, 2024 | 185.35 | 185.35 | 182.70 | 182.70 | 182.70 | 26 |
| Jan 25, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| Jan 24, 2024 | 190.15 | 190.15 | 186.95 | 186.95 | 186.95 | 25 |
| Jan 23, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| Jan 22, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| Jan 19, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| Jan 18, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| Jan 17, 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| Jan 16, 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
| Jan 15, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| Jan 12, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| Jan 11, 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | - |
| Jan 10, 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| Jan 09, 2024 | 180.55 | 181.00 | 180.55 | 181.00 | 181.00 | 45 |
| Jan 08, 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | - |
| Jan 05, 2024 | 180.65 | 182.65 | 180.65 | 182.65 | 182.65 | 30 |
| Jan 04, 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| Jan 03, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Jan 02, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| Dec 29, 2023 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
| Dec 28, 2023 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| Dec 27, 2023 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| Dec 22, 2023 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
| Dec 21, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Dec 20, 2023 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| Dec 19, 2023 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| Dec 18, 2023 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| Dec 15, 2023 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| Dec 14, 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.