Verisure Plc VSURE
OMXSTO · Sweden · Commercial Services
€8.00-0.10 (-1.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.00 | -1.21% | €8.14 | €8.30 | €8.00 | 1.20M |
| 2026-09-30 | €8.10 | +0.07% | €8.10 | €8.16 | €8.00 | 1.24M |
| 2026-09-29 | €8.10 | -2.46% | €8.30 | €8.30 | €8.10 | 795.58K |
| 2026-09-28 | €8.30 | +2.67% | €8.13 | €8.30 | €8.09 | 1.49M |
| 2026-09-25 | €8.08 | +2.38% | €7.95 | €8.15 | €7.94 | 1.21M |
| 2026-09-24 | €7.90 | -2.83% | €8.11 | €8.11 | €7.85 | 2.79M |
| 2026-09-23 | €8.13 | -2.17% | €8.30 | €8.33 | €8.13 | 1.61M |
| 2026-09-22 | €8.31 | -3.13% | €8.57 | €8.68 | €8.31 | 1.47M |
| 2026-09-21 | €8.57 | -2.86% | €8.71 | €8.83 | €8.57 | 1.06M |
| 2026-09-18 | €8.83 | -1.39% | €9.00 | €9.11 | €8.83 | 2.73M |
| 2026-09-17 | €8.95 | +2.22% | €8.80 | €9.03 | €8.79 | 1.27M |
| 2026-09-16 | €8.76 | -1.13% | €8.81 | €8.85 | €8.60 | 1.75M |
| 2026-09-15 | €8.86 | -0.67% | €8.85 | €8.86 | €8.70 | 906.56K |
| 2026-09-14 | €8.92 | +2.74% | €8.68 | €8.98 | €8.68 | 1.46M |
| 2026-09-11 | €8.68 | -1.39% | €8.80 | €8.90 | €8.53 | 864.72K |
| 2026-09-10 | €8.80 | -0.72% | €8.86 | €8.97 | €8.79 | 573.63K |
| 2026-09-09 | €8.86 | -0.96% | €8.90 | €8.94 | €8.77 | 827.60K |
| 2026-09-08 | €8.95 | +0.18% | €8.97 | €9.10 | €8.93 | 1.05M |
| 2026-09-07 | €8.93 | -2.32% | €9.17 | €9.17 | €8.93 | 610.10K |
| 2026-09-04 | €9.15 | +1.33% | €9.03 | €9.19 | €8.98 | 583.20K |
| 2026-09-03 | €9.03 | +2.17% | €8.91 | €9.13 | €8.70 | 1.04M |
| 2026-09-02 | €8.83 | -1.43% | €9.03 | €9.03 | €8.77 | 984.92K |
| 2026-09-01 | €8.96 | +0.70% | €8.90 | €9.09 | €8.90 | 1.20M |
| 2026-08-31 | €8.90 | -1.33% | €9.02 | €9.13 | €8.90 | 5.13M |
| 2026-08-28 | €9.02 | -0.51% | €9.10 | €9.12 | €8.97 | 665.86K |
| 2026-08-27 | €9.07 | +0.42% | €9.00 | €9.15 | €8.98 | 782.36K |
| 2026-08-26 | €9.03 | -1.70% | €9.21 | €9.27 | €8.96 | 1.03M |
| 2026-08-25 | €9.18 | +0.04% | €9.18 | €9.32 | €9.17 | 884.09K |
| 2026-08-24 | €9.18 | -2.17% | €9.40 | €9.41 | €9.18 | 848.57K |
| 2026-08-21 | €9.38 | +1.82% | €9.18 | €9.50 | €9.17 | 1.05M |
| 2026-08-20 | €9.22 | +0.77% | €9.26 | €9.26 | €9.11 | 814.91K |
| 2026-08-19 | €9.15 | -1.06% | €9.26 | €9.26 | €9.10 | 1.03M |
| 2026-08-18 | €9.24 | +0.28% | €9.22 | €9.36 | €9.16 | 587.12K |
| 2026-08-17 | €9.22 | -2.68% | €9.39 | €9.48 | €9.21 | 590.12K |
| 2026-08-14 | €9.47 | +1.48% | €9.40 | €9.57 | €9.40 | 434.48K |
| 2026-08-13 | €9.33 | -1.71% | €9.53 | €9.62 | €9.33 | 1.09M |
| 2026-08-12 | €9.50 | +0.11% | €9.49 | €9.70 | €9.43 | 611.85K |
| 2026-08-11 | €9.49 | -0.06% | €9.52 | €9.63 | €9.41 | 752.52K |
| 2026-08-10 | €9.49 | -1.13% | €9.65 | €9.91 | €9.48 | 1.25M |
| 2026-08-07 | €9.60 | -3.52% | €9.92 | €10.06 | €9.60 | 1.00M |
| 2026-08-06 | €9.95 | +0.46% | €9.97 | €10.46 | €9.90 | 1.26M |
| 2026-08-05 | €9.90 | -6.65% | €9.98 | €10.22 | €9.74 | 2.64M |
| 2026-08-04 | €10.61 | +0.90% | €10.56 | €10.75 | €10.45 | 768.03K |
| 2026-08-03 | €10.52 | -2.37% | €10.87 | €11.05 | €10.52 | 937.31K |
| 2026-07-31 | €10.77 | -1.06% | €10.80 | €10.98 | €10.70 | 1.26M |
| 2026-07-30 | €10.89 | -4.10% | €11.16 | €11.49 | €10.65 | 1.72M |
| 2026-07-29 | €11.35 | +1.79% | €11.23 | €11.46 | €11.05 | 943.24K |
| 2026-07-28 | €11.15 | +1.23% | €11.08 | €11.17 | €10.94 | 723.18K |
| 2026-07-27 | €11.02 | +1.99% | €10.86 | €11.10 | €10.84 | 670.51K |
| 2026-07-24 | €10.80 | -2.13% | €11.06 | €11.06 | €10.56 | 484.36K |
| 2026-07-23 | €11.03 | -1.91% | €11.20 | €11.20 | €10.93 | 536.93K |
| 2026-07-22 | €11.25 | +4.99% | €10.83 | €11.35 | €10.60 | 1.14M |
| 2026-07-21 | €10.72 | -1.15% | €10.85 | €10.85 | €10.56 | 532.39K |
| 2026-07-20 | €10.84 | -1.81% | €10.93 | €11.00 | €10.70 | 446.25K |
| 2026-07-17 | €11.04 | +3.13% | €10.68 | €11.06 | €10.57 | 1.03M |
| 2026-07-16 | €10.70 | +5.47% | €10.18 | €10.70 | €10.02 | 837.20K |
| 2026-07-15 | €10.15 | +1.25% | €10.05 | €10.24 | €9.90 | 607.41K |
| 2026-07-14 | €10.02 | -0.99% | €10.09 | €10.16 | €9.82 | 456.53K |
| 2026-07-13 | €10.13 | -1.27% | €10.22 | €10.30 | €9.98 | 375.21K |
| 2026-07-10 | €10.26 | -0.87% | €10.28 | €10.44 | €10.20 | 251.04K |
| 2026-07-09 | €10.35 | +0.49% | €10.30 | €10.48 | €10.18 | 581.62K |
| 2026-07-08 | €10.30 | -3.79% | €10.68 | €10.68 | €10.13 | 821.03K |
| 2026-07-07 | €10.70 | +3.98% | €10.29 | €10.74 | €10.26 | 722.83K |
| 2026-07-06 | €10.29 | -0.91% | €10.37 | €10.59 | €10.16 | 440.98K |
| 2026-07-03 | €10.39 | +1.02% | €10.30 | €10.57 | €10.30 | 496.60K |
| 2026-07-02 | €10.28 | +1.93% | €9.97 | €10.30 | €9.96 | 535.30K |
| 2026-07-01 | €10.09 | +3.33% | €9.69 | €10.24 | €9.69 | 474.31K |
| 2026-06-30 | €9.76 | +1.39% | €9.62 | €9.92 | €9.53 | 1.18M |
| 2026-06-29 | €9.63 | -0.99% | €9.76 | €9.82 | €9.60 | 621.21K |
| 2026-06-26 | €9.72 | -0.69% | €9.85 | €9.93 | €9.30 | 2.10M |
| 2026-06-25 | €9.79 | -5.23% | €10.31 | €10.43 | €9.79 | 1.91M |
| 2026-06-24 | €10.33 | +1.52% | €10.16 | €10.33 | €10.02 | 554.06K |
| 2026-06-23 | €10.18 | -1.64% | €10.31 | €10.36 | €10.10 | 1.14M |
| 2026-06-22 | €10.35 | -4.87% | €10.89 | €10.92 | €10.31 | 1.27M |
| 2026-06-18 | €10.88 | -0.78% | €10.91 | €10.99 | €10.57 | 2.12M |
| 2026-06-17 | €10.96 | +1.20% | €10.88 | €11.01 | €10.80 | 450.51K |
| 2026-06-16 | €10.83 | +1.21% | €10.66 | €10.88 | €10.34 | 922.91K |
| 2026-06-15 | €10.70 | -2.73% | €11.20 | €11.31 | €10.65 | 1.15M |
| 2026-06-12 | €11.00 | +0.87% | €11.10 | €11.27 | €10.83 | 356.23K |
| 2026-06-11 | €10.90 | -0.68% | €11.00 | €11.31 | €10.77 | 507.60K |
| 2026-06-10 | €10.98 | +1.95% | €10.75 | €11.11 | €10.68 | 355.90K |
| 2026-06-09 | €10.77 | -0.92% | €10.92 | €11.03 | €10.71 | 614.05K |
| 2026-06-08 | €10.87 | -1.00% | €10.98 | €11.05 | €10.76 | 702.82K |
| 2026-06-05 | €10.98 | -1.96% | €11.26 | €11.27 | €10.93 | 463.02K |
| 2026-06-04 | €11.20 | +0.45% | €11.17 | €11.33 | €11.12 | 408.35K |
| 2026-06-03 | €11.15 | -1.06% | €11.31 | €11.33 | €11.08 | 635.29K |
| 2026-06-02 | €11.27 | -2.76% | €11.67 | €11.70 | €11.13 | 758.93K |
| 2026-06-01 | €11.59 | +1.40% | €11.45 | €11.90 | €11.33 | 534.90K |
| 2026-05-29 | €11.43 | +1.06% | €11.39 | €11.43 | €11.20 | 4.71M |
| 2026-05-28 | €11.31 | -1.48% | €11.45 | €11.61 | €11.24 | 703.25K |