Verisure Plc VSURE
OMXSTO · İsveç · Ticari Hizmetler
€8,00-0,10 (-%1,21)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |