5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Versigent PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.11 | $44.86 (4.06%) | $44.98 | $42.79 | 79.84 K | |
| 08/06/2026 | $44.66 | $42.82 (-4.12%) | $44.86 | $42.78 | 903.56 K | $3.04 B |
| 08/05/2026 | $46.08 | $45.03 (-2.28%) | $46.71 | $44.80 | 1.23 M | $3.19 B |
| 08/04/2026 | $45.55 | $45.80 (0.55%) | $47.01 | $42.81 | 2.47 M | $3.25 B |
| 08/03/2026 | $41.35 | $42.04 (1.67%) | $42.97 | $41.06 | 1.21 M | $2.98 B |
| 07/31/2026 | $41.70 | $41.35 (-0.84%) | $42.29 | $40.15 | 892.80 K | $2.93 B |
| 07/30/2026 | $43.28 | $41.89 (-3.21%) | $43.55 | $41.28 | 785.00 K | $2.97 B |
| 07/29/2026 | $43.72 | $43.02 (-1.6%) | $44.68 | $42.85 | 715.60 K | $3.05 B |
| 07/28/2026 | $41.71 | $44.17 (5.9%) | $44.61 | $41.00 | 1.24 M | $3.13 B |
| 07/27/2026 | $41.91 | $41.72 (-0.45%) | $42.11 | $40.79 | 608.52 K | $2.96 B |
| 07/24/2026 | $41.27 | $41.65 (0.92%) | $42.39 | $40.66 | 712.42 K | $2.95 B |
| 07/23/2026 | $40.72 | $41.08 (0.88%) | $41.11 | $40.02 | 1.46 M | $2.91 B |
| 07/22/2026 | $41.12 | $41.16 (0.1%) | $42.53 | $40.83 | 789.50 K | $2.92 B |
| 07/21/2026 | $40.86 | $41.07 (0.51%) | $42.13 | $40.07 | 1.02 M | $2.91 B |
| 07/20/2026 | $40.99 | $40.02 (-2.37%) | $41.05 | $39.77 | 1.04 M | $2.84 B |
| 07/17/2026 | $39.00 | $40.01 (2.59%) | $40.68 | $38.44 | 653.70 K | $2.84 B |
| 07/16/2026 | $40.35 | $40.27 (-0.2%) | $41.13 | $38.80 | 1.22 M | $2.85 B |
| 07/15/2026 | $40.71 | $40.79 (0.2%) | $41.90 | $39.65 | 1.01 M | $2.89 B |
| 07/14/2026 | $40.99 | $39.64 (-3.29%) | $41.57 | $39.62 | 702.50 K | $2.81 B |
| 07/13/2026 | $41.44 | $40.63 (-1.95%) | $41.53 | $40.27 | 871.50 K | $2.88 B |
| 07/10/2026 | $40.77 | $41.30 (1.3%) | $42.05 | $40.67 | 900.30 K | $2.93 B |
| 07/09/2026 | $40.52 | $40.72 (0.49%) | $41.50 | $40.00 | 1.05 M | $2.89 B |
| 07/08/2026 | $41.37 | $40.43 (-2.27%) | $41.96 | $39.59 | 1.57 M | $2.87 B |
| 07/07/2026 | $42.47 | $39.80 (-6.29%) | $42.47 | $39.55 | 1.37 M | $2.82 B |
| 07/06/2026 | $40.83 | $42.52 (4.14%) | $42.67 | $40.40 | 1.45 M | $3.01 B |
| 07/02/2026 | $41.47 | $40.20 (-3.06%) | $43.00 | $39.64 | 1.74 M | $2.85 B |
| 07/01/2026 | $41.52 | $41.83 (0.75%) | $42.10 | $40.64 | 1.31 M | $2.97 B |
| 06/30/2026 | $39.74 | $42.01 (5.71%) | $42.30 | $39.74 | 1.66 M | $2.98 B |
| 06/29/2026 | $40.78 | $39.40 (-3.38%) | $41.05 | $39.34 | 1.98 M | $2.79 B |
| 06/26/2026 | $41.46 | $41.40 (-0.14%) | $42.25 | $39.71 | 12.27 M | $2.93 B |
| 06/25/2026 | $42.86 | $42.31 (-1.28%) | $43.83 | $41.90 | 1.15 M | $3.00 B |
| 06/24/2026 | $42.33 | $42.22 (-0.26%) | $42.97 | $41.36 | 1.63 M | $2.99 B |
| 06/23/2026 | $46.00 | $42.70 (-7.17%) | $46.00 | $42.63 | 1.51 M | $3.03 B |
| 06/22/2026 | $45.54 | $45.43 (-0.24%) | $47.19 | $44.85 | 1.33 M | $3.22 B |
| 06/18/2026 | $46.22 | $45.89 (-0.71%) | $46.79 | $44.69 | 2.13 M | $3.26 B |
| 06/17/2026 | $46.95 | $45.16 (-3.81%) | $47.56 | $44.76 | 1.00 M | $3.21 B |
| 06/16/2026 | $46.79 | $46.21 (-1.24%) | $48.25 | $45.95 | 929.33 K | $3.28 B |
| 06/15/2026 | $47.86 | $46.94 (-1.92%) | $48.36 | $45.78 | 1.25 M | $3.33 B |
| 06/12/2026 | $47.95 | $46.69 (-2.63%) | $48.91 | $46.15 | 844.40 K | $3.32 B |
| 06/11/2026 | $47.45 | $48.24 (1.66%) | $48.64 | $46.00 | 911.70 K | $3.43 B |
| 06/10/2026 | $49.03 | $47.38 (-3.37%) | $49.55 | $47.32 | 1.02 M | $3.37 B |
| 06/09/2026 | $49.12 | $49.37 (0.51%) | $50.89 | $48.22 | 1.03 M | $3.51 B |
| 06/08/2026 | $48.20 | $49.07 (1.8%) | $49.66 | $47.76 | 1.34 M | $3.49 B |
| 06/05/2026 | $50.12 | $47.40 (-5.43%) | $50.55 | $46.86 | 1.64 M | $3.37 B |
| 06/04/2026 | $49.32 | $50.17 (1.72%) | $50.66 | $47.98 | 1.74 M | $3.56 B |
| 06/03/2026 | $45.00 | $49.81 (10.69%) | $49.92 | $44.40 | 2.83 M | $3.54 B |
| 06/02/2026 | $45.41 | $45.16 (-0.55%) | $47.15 | $44.74 | 1.14 M | $3.21 B |
| 06/01/2026 | $43.51 | $44.67 (2.67%) | $44.98 | $43.32 | 1.08 M | $3.17 B |
| 05/29/2026 | $44.05 | $44.12 (0.16%) | $45.69 | $43.39 | 1.27 M | $3.13 B |
| 05/28/2026 | $43.63 | $44.30 (1.54%) | $44.67 | $42.75 | 1.04 M | $3.15 B |
| 05/27/2026 | $41.30 | $44.13 (6.85%) | $44.26 | $40.64 | 1.58 M | $3.14 B |
| 05/26/2026 | $41.43 | $41.10 (-0.8%) | $42.37 | $40.45 | 1.29 M | $2.92 B |
| 05/22/2026 | $41.07 | $41.13 (0.15%) | $43.05 | $40.97 | 955.84 K | $2.92 B |
| 05/21/2026 | $42.59 | $40.87 (-4.04%) | $42.59 | $40.80 | 1.84 M | $2.90 B |
| 05/20/2026 | $42.70 | $42.59 (-0.26%) | $43.43 | $41.42 | 656.84 K | $3.03 B |
| 05/19/2026 | $43.72 | $42.60 (-2.56%) | $43.98 | $42.31 | 1.05 M | $3.03 B |
| 05/18/2026 | $43.49 | $44.45 (2.21%) | $47.27 | $42.96 | 1.72 M | $3.16 B |
| 05/15/2026 | $44.29 | $42.80 (-3.36%) | $44.49 | $42.44 | 1.28 M | $3.04 B |
| 05/14/2026 | $44.04 | $44.83 (1.79%) | $45.70 | $44.04 | 992.84 K | $3.18 B |
| 05/13/2026 | $43.96 | $43.80 (-0.36%) | $44.45 | $42.84 | 880.10 K | $3.11 B |
| 05/12/2026 | $43.16 | $43.34 (0.42%) | $43.51 | $41.92 | 948.12 K | $3.08 B |
| 05/11/2026 | $42.13 | $43.72 (3.77%) | $43.87 | $41.75 | 1.99 M | $3.11 B |
| 05/08/2026 | $39.80 | $41.83 (5.1%) | $41.93 | $39.02 | 1.17 M | $2.97 B |
| 05/07/2026 | $41.80 | $39.00 (-6.7%) | $41.80 | $38.80 | 1.94 M | $2.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
