NYSE : VGNT
Versigent PLC — Price history
Switzerland
Last price 42.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Versigent PLC (VGNT) closed at 40.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 41.55 | 43 | 40.93 | 40.98 | 1,086,781 | -0.19% |
| 2026-10-30 | 41.62 | 42.5 | 40.455 | 41.06 | 532,253 | -2.98% |
| 2026-10-29 | 42 | 42.83 | 41.24 | 42.32 | 926,016 | +2.00% |
| 2026-10-28 | 41.75 | 42.165 | 40.89 | 41.49 | 652,873 | -0.22% |
| 2026-10-27 | 41.95 | 42.18 | 41.176 | 41.58 | 751,427 | +0.43% |
| 2026-10-26 | 41.56 | 42.34 | 41.04 | 41.4 | 634,861 | +0.00% |
| 2026-10-23 | 41.7 | 41.72 | 40.105 | 41.4 | 556,530 | -2.24% |
| 2026-10-22 | 43 | 43.33 | 42.02 | 42.35 | 654,073 | -2.40% |
| 2026-10-21 | 44.14 | 44.14 | 42.78 | 43.39 | 456,972 | -1.09% |
| 2026-10-20 | 43.41 | 44.29 | 43.185 | 43.87 | 605,362 | +0.41% |
| 2026-10-19 | 44.49 | 44.49 | 43.5 | 43.69 | 424,012 | -1.20% |
| 2026-10-16 | 43.92 | 45.58 | 43.715 | 44.22 | 794,703 | +1.17% |
| 2026-10-15 | 42.23 | 43.91 | 41.56 | 43.71 | 829,164 | +2.70% |
| 2026-10-14 | 43 | 43.5 | 42.165 | 42.56 | 706,982 | -2.50% |
| 2026-10-13 | 43.4 | 43.79 | 43.12 | 43.65 | 534,268 | +0.48% |
| 2026-10-12 | 44.5 | 44.605 | 43.23 | 43.44 | 520,599 | -1.70% |
| 2026-10-09 | 44.5 | 44.96 | 43.81 | 44.19 | 543,821 | +0.07% |
| 2026-10-08 | 44.86 | 45.08 | 43.82 | 44.16 | 1,496,314 | -2.50% |
| 2026-10-07 | 46.97 | 46.97 | 44.34 | 45.29 | 675,896 | -4.39% |
| 2026-10-06 | 47.08 | 47.715 | 46.665 | 47.37 | 429,435 | +0.21% |
| 2026-10-05 | 46.35 | 47.815 | 45.99 | 47.27 | 830,733 | +1.81% |
| 2026-10-02 | 46.96 | 47.63 | 46.41 | 46.43 | 579,838 | +0.37% |
| 2026-10-01 | 44.94 | 46.6 | 44.19 | 46.26 | 567,822 | +2.94% |
| 2026-09-30 | 45.64 | 46 | 44.92 | 44.94 | 960,404 | -1.58% |
| 2026-09-29 | 45.5 | 45.805 | 44.58 | 45.66 | 520,144 | +0.57% |
| 2026-09-28 | 46.28 | 46.46 | 45.06 | 45.4 | 586,444 | -2.85% |
| 2026-09-25 | 45.53 | 46.917 | 45.505 | 46.73 | 591,252 | +3.34% |
| 2026-09-24 | 46.1 | 46.15 | 44.3 | 45.22 | 565,782 | -2.12% |
| 2026-09-23 | 46.55 | 47.14 | 45.75 | 46.2 | 339,899 | -1.89% |
| 2026-09-22 | 47.69 | 47.69 | 45.91 | 47.09 | 630,750 | +0.04% |
| 2026-09-21 | 46.27 | 47.3 | 45.635 | 47.07 | 699,976 | +2.64% |
| 2026-09-18 | 47.68 | 47.68 | 45.11 | 45.86 | 2,528,711 | -3.49% |
| 2026-09-17 | 46 | 47.58 | 45.8 | 47.52 | 984,845 | +4.62% |
| 2026-09-16 | 45.47 | 46.29 | 44.905 | 45.42 | 832,776 | +0.51% |
| 2026-09-15 | 45.75 | 46.14 | 45.12 | 45.19 | 605,615 | -1.93% |
| 2026-09-14 | 46.075 | 46.71 | 45.86 | 46.08 | 627,328 | -1.73% |
| 2026-09-11 | 47.17 | 47.34 | 46.465 | 46.89 | 372,491 | +1.06% |
| 2026-09-10 | 45.01 | 47.11 | 44.872 | 46.4 | 470,581 | +1.44% |
| 2026-09-09 | 47.09 | 47.575 | 44.99 | 45.74 | 1,063,916 | -3.48% |
| 2026-09-08 | 50 | 50.19 | 47.3 | 47.39 | 761,607 | -5.64% |
| 2026-09-04 | 48.44 | 50.25 | 48.025 | 50.22 | 479,092 | +4.00% |
| 2026-09-03 | 47.66 | 48.98 | 47.34 | 48.42 | 588,373 | +3.44% |
| 2026-09-02 | 46.48 | 47.845 | 46.42 | 46.81 | 509,329 | +1.34% |
| 2026-09-01 | 46.37 | 46.74 | 45 | 46.19 | 792,284 | -2.55% |
| 2026-08-31 | 48.2 | 49.05 | 47.24 | 47.4 | 630,245 | -1.68% |
| 2026-08-28 | 48.67 | 49.32 | 48.07 | 48.21 | 460,639 | -0.72% |
| 2026-08-27 | 47.1 | 48.76 | 47.1 | 48.56 | 789,071 | +2.53% |
| 2026-08-26 | 47.31 | 48.01 | 47.15 | 47.36 | 573,628 | +0.30% |
| 2026-08-25 | 47.02 | 47.4 | 46.16 | 47.22 | 457,177 | +0.55% |
| 2026-08-24 | 48.97 | 49.62 | 46.92 | 46.96 | 676,548 | -4.61% |
| 2026-08-21 | 46.84 | 49.46 | 46.84 | 49.23 | 937,055 | +5.53% |
| 2026-08-20 | 47 | 48 | 46.07 | 46.65 | 401,810 | -1.58% |
| 2026-08-19 | 47.4 | 48.39 | 46.765 | 47.4 | 756,313 | +1.52% |
| 2026-08-18 | 46.3 | 46.835 | 45.82 | 46.69 | 617,596 | -0.19% |
| 2026-08-17 | 46 | 47.33 | 44.82 | 46.78 | 758,000 | +1.26% |
| 2026-08-14 | 45.43 | 46.945 | 44.87 | 46.2 | 906,918 | +1.45% |
| 2026-08-13 | 45.52 | 46.147 | 44.74 | 45.54 | 776,492 | +0.24% |
| 2026-08-12 | 46.47 | 46.675 | 45.25 | 45.43 | 768,372 | -1.37% |
| 2026-08-11 | 44.28 | 46.68 | 44.05 | 46.06 | 741,767 | +4.56% |
| 2026-08-10 | 44 | 44.205 | 43.195 | 44.05 | 682,440 | -0.11% |
| 2026-08-07 | 43.11 | 45.13 | 42.79 | 44.1 | 837,150 | +2.99% |
| 2026-08-06 | 44.66 | 44.86 | 42.78 | 42.82 | 903,558 | -4.91% |
| 2026-08-05 | 46.08 | 46.71 | 44.795 | 45.03 | 1,234,163 | -1.68% |
| 2026-08-04 | 45.55 | 47.01 | 42.81 | 45.8 | 2,472,776 | +8.94% |
| 2026-08-03 | 41.35 | 42.97 | 41.06 | 42.04 | 1,210,709 | +1.67% |
| 2026-07-31 | 41.7 | 42.285 | 40.15 | 41.35 | 892,783 | -1.29% |
| 2026-07-30 | 43.28 | 43.55 | 41.28 | 41.89 | 784,994 | -2.63% |
| 2026-07-29 | 43.72 | 44.675 | 42.85 | 43.02 | 715,573 | -2.60% |
| 2026-07-28 | 41.71 | 44.61 | 41 | 44.17 | 1,238,730 | +5.87% |
| 2026-07-27 | 41.91 | 42.11 | 40.79 | 41.72 | 608,523 | +0.17% |
| 2026-07-24 | 41.27 | 42.39 | 40.66 | 41.65 | 712,415 | +1.39% |
| 2026-07-23 | 40.72 | 41.11 | 40.02 | 41.08 | 1,455,630 | -0.19% |
| 2026-07-22 | 41.12 | 42.53 | 40.825 | 41.16 | 789,451 | +0.22% |
| 2026-07-21 | 40.86 | 42.13 | 40.07 | 41.07 | 1,023,508 | +2.62% |
| 2026-07-20 | 40.99 | 41.05 | 39.77 | 40.02 | 1,043,507 | +0.02% |
| 2026-07-17 | 39 | 40.68 | 38.44 | 40.01 | 653,684 | -0.65% |
| 2026-07-16 | 40.35 | 41.13 | 38.796 | 40.27 | 1,222,214 | -1.27% |
| 2026-07-15 | 40.71 | 41.9 | 39.65 | 40.79 | 1,010,161 | +2.90% |
| 2026-07-14 | 40.99 | 41.57 | 39.62 | 39.64 | 702,493 | -2.44% |
| 2026-07-13 | 41.44 | 41.53 | 40.27 | 40.63 | 871,488 | -1.62% |
| 2026-07-10 | 40.77 | 42.05 | 40.675 | 41.3 | 900,279 | +1.42% |
| 2026-07-09 | 40.52 | 41.5 | 40 | 40.72 | 1,052,391 | +0.72% |
| 2026-07-08 | 41.37 | 41.96 | 39.59 | 40.43 | 1,572,106 | +1.58% |
| 2026-07-07 | 42.47 | 42.47 | 39.55 | 39.8 | 1,368,143 | -6.40% |
| 2026-07-06 | 40.83 | 42.67 | 40.395 | 42.52 | 1,448,589 | +5.77% |
| 2026-07-02 | 41.47 | 43 | 39.64 | 40.2 | 1,744,163 | -3.90% |
| 2026-07-01 | 41.52 | 42.1 | 40.635 | 41.83 | 1,310,530 | -0.43% |
| 2026-06-30 | 39.74 | 42.3 | 39.74 | 42.01 | 1,660,302 | +6.62% |
| 2026-06-29 | 40.78 | 41.045 | 39.342 | 39.4 | 1,977,584 | -4.83% |
| 2026-06-26 | 41.46 | 42.25 | 39.71 | 41.4 | 12,273,625 | -2.15% |
| 2026-06-25 | 42.86 | 43.83 | 41.9 | 42.31 | 1,151,576 | +0.21% |
| 2026-06-24 | 42.33 | 42.97 | 41.36 | 42.22 | 1,628,418 | -1.12% |
| 2026-06-23 | 46 | 46 | 42.63 | 42.7 | 1,507,481 | -6.01% |
| 2026-06-22 | 45.54 | 47.19 | 44.85 | 45.43 | 1,327,088 | -1.00% |
| 2026-06-18 | 46.22 | 46.79 | 44.69 | 45.89 | 2,125,613 | +1.62% |
| 2026-06-17 | 46.95 | 47.56 | 44.76 | 45.16 | 1,003,803 | -2.27% |
| 2026-06-16 | 46.79 | 48.25 | 45.95 | 46.21 | 929,325 | -1.56% |
| 2026-06-15 | 47.86 | 48.36 | 45.78 | 46.94 | 1,252,532 | +0.54% |
| 2026-06-12 | 47.95 | 48.911 | 46.15 | 46.69 | 844,389 | -3.21% |
| 2026-06-11 | 47.45 | 48.64 | 46 | 48.24 | 911,691 | +1.82% |
| 2026-06-10 | 49.03 | 49.55 | 47.32 | 47.38 | 1,018,785 | -4.03% |
| 2026-06-09 | 49.12 | 50.885 | 48.22 | 49.37 | 1,030,045 | +0.61% |
| 2026-06-08 | 48.2 | 49.66 | 47.76 | 49.07 | 1,342,636 | +3.52% |
| 2026-06-05 | 50.12 | 50.55 | 46.86 | 47.4 | 1,639,335 | -5.52% |
| 2026-06-04 | 49.32 | 50.66 | 47.98 | 50.17 | 1,740,930 | +0.72% |
| 2026-06-03 | 45 | 49.92 | 44.4 | 49.81 | 2,825,436 | +10.30% |
| 2026-06-02 | 45.41 | 47.15 | 44.74 | 45.16 | 1,141,815 | +1.10% |
| 2026-06-01 | 43.51 | 44.98 | 43.32 | 44.67 | 1,075,307 | +1.25% |
| 2026-05-29 | 44.05 | 45.69 | 43.39 | 44.12 | 1,271,312 | -0.41% |
| 2026-05-28 | 43.63 | 44.67 | 42.75 | 44.3 | 1,043,571 | +0.39% |
| 2026-05-27 | 41.3 | 44.26 | 40.64 | 44.13 | 1,578,430 | +7.37% |
| 2026-05-26 | 41.43 | 42.37 | 40.45 | 41.1 | 1,288,657 | -0.07% |
| 2026-05-22 | 41.07 | 43.05 | 40.97 | 41.13 | 955,841 | +0.64% |
| 2026-05-21 | 42.59 | 42.59 | 40.8 | 40.87 | 1,836,283 | -4.04% |
| 2026-05-20 | 42.7 | 43.43 | 41.42 | 42.59 | 656,840 | -0.02% |
| 2026-05-19 | 43.72 | 43.975 | 42.31 | 42.6 | 1,046,984 | -4.16% |
| 2026-05-18 | 43.49 | 47.27 | 42.955 | 44.45 | 1,717,786 | +3.86% |
| 2026-05-15 | 44.29 | 44.485 | 42.44 | 42.8 | 1,283,014 | -4.53% |
| 2026-05-14 | 44.04 | 45.695 | 44.04 | 44.83 | 992,835 | +2.35% |
| 2026-05-13 | 43.96 | 44.45 | 42.842 | 43.8 | 880,080 | +1.06% |