Verallia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 26.640 | 26.660 | 25.840 | 26.400 | 23.660 | 98,432 |
| 2024-08-23 | 26.040 | 26.140 | 25.740 | 25.977 | 23.281 | 25,191 |
| 2024-08-22 | 26.100 | 26.140 | 25.740 | 25.846 | 23.163 | 9,464 |
| 2024-08-21 | 26.320 | 26.540 | 26.160 | 26.240 | 23.516 | 5,358 |
| 2024-08-20 | 26.720 | 26.760 | 26.320 | 26.320 | 23.588 | 25,886 |
| 2024-08-19 | 26.740 | 26.860 | 26.520 | 26.718 | 23.945 | 3,405 |
| 2024-08-16 | 26.960 | 26.960 | 26.560 | 26.752 | 23.975 | 9,338 |
| 2024-08-15 | 26.540 | 27.200 | 26.500 | 26.736 | 23.961 | 284,916 |
| 2024-08-14 | 26.400 | 26.560 | 26.300 | 26.420 | 23.678 | 3,402 |
| 2024-08-13 | 26.340 | 26.340 | 25.960 | 26.200 | 23.481 | 5,295 |
| 2024-08-12 | 26.800 | 26.840 | 26.240 | 26.280 | 23.552 | 3,286 |
| 2024-08-09 | 26.400 | 27.120 | 25.860 | 26.598 | 23.837 | 8,000 |
| 2024-08-08 | 26.280 | 26.680 | 26.260 | 26.582 | 23.823 | 5,347 |
| 2024-08-07 | 26.280 | 26.960 | 26.280 | 26.668 | 23.900 | 4,073 |
| 2024-08-06 | 26.660 | 26.660 | 25.820 | 26.160 | 23.445 | 15,391 |
| 2024-08-05 | 25.200 | 26.440 | 25.000 | 25.870 | 23.185 | 12,741 |
| 2024-08-02 | 27.000 | 27.000 | 26.060 | 26.561 | 23.804 | 8,809 |
| 2024-08-01 | 27.340 | 27.800 | 27.060 | 27.220 | 24.395 | 18,673 |
| 2024-07-31 | 26.800 | 27.380 | 26.800 | 26.933 | 24.138 | 9,079 |
| 2024-07-30 | 26.340 | 26.520 | 26.180 | 26.480 | 23.731 | 12,731 |
| 2024-07-29 | 26.460 | 27.020 | 26.380 | 26.600 | 23.839 | 11,963 |
| 2024-07-26 | 27.020 | 27.060 | 26.240 | 26.740 | 23.964 | 23,094 |
| 2024-07-25 | 27.400 | 27.800 | 26.720 | 27.047 | 24.240 | 182,028 |
| 2024-07-24 | 28.140 | 28.820 | 28.120 | 28.283 | 25.347 | 5,476 |
| 2024-07-23 | 28.040 | 28.420 | 27.820 | 28.299 | 25.361 | 30,513 |
| 2024-07-22 | 27.540 | 28.140 | 27.400 | 27.980 | 25.076 | 4,242 |
| 2024-07-19 | 28.020 | 28.020 | 27.460 | 27.597 | 24.733 | 9,750 |
| 2024-07-18 | 27.660 | 27.880 | 27.340 | 27.544 | 24.685 | 7,841 |
| 2024-07-17 | 27.760 | 27.940 | 27.140 | 27.358 | 24.519 | 8,478 |
| 2024-07-16 | 28.060 | 28.620 | 27.660 | 27.875 | 24.982 | 6,633 |
| 2024-07-15 | 29.020 | 29.240 | 28.440 | 28.440 | 25.488 | 8,118 |
| 2024-07-12 | 29.560 | 29.560 | 28.880 | 29.022 | 26.009 | 17,031 |
| 2024-07-11 | 29.420 | 29.700 | 28.760 | 29.620 | 26.546 | 7,088 |
| 2024-07-10 | 28.200 | 29.240 | 27.820 | 29.240 | 26.205 | 13,345 |
| 2024-07-09 | 30.460 | 30.980 | 28.000 | 29.720 | 26.635 | 62,968 |
| 2024-07-08 | 34.160 | 34.580 | 34.000 | 34.433 | 30.859 | 26,194 |
| 2024-07-05 | 34.560 | 35.000 | 34.440 | 34.739 | 31.133 | 5,818 |
| 2024-07-04 | 35.400 | 35.400 | 33.940 | 34.431 | 30.857 | 15,720 |
| 2024-07-03 | 34.720 | 35.380 | 34.620 | 35.082 | 31.441 | 15,079 |
| 2024-07-02 | 34.060 | 34.500 | 33.840 | 33.993 | 30.465 | 70,082 |
| 2024-07-01 | 35.200 | 35.200 | 34.200 | 34.200 | 30.650 | 2,280 |
| 2024-06-28 | 34.380 | 34.580 | 33.740 | 33.888 | 30.371 | 12,970 |
| 2024-06-27 | 35.500 | 35.500 | 34.600 | 35.014 | 31.380 | 11,867 |
| 2024-06-26 | 35.320 | 35.640 | 34.980 | 35.358 | 31.688 | 7,975 |
| 2024-06-25 | 36.160 | 36.160 | 35.500 | 35.500 | 31.815 | 4,085 |
| 2024-06-24 | 36.960 | 37.140 | 35.860 | 35.911 | 32.184 | 9,770 |
| 2024-06-21 | 38.000 | 38.280 | 36.580 | 36.860 | 33.034 | 4,969 |
| 2024-06-20 | 36.960 | 38.060 | 36.920 | 38.020 | 34.074 | 6,919 |
| 2024-06-19 | 37.020 | 37.060 | 36.680 | 36.900 | 33.070 | 5,588 |
| 2024-06-18 | 36.760 | 36.860 | 36.320 | 36.800 | 32.980 | 5,320 |
| 2024-06-17 | 36.520 | 36.940 | 35.880 | 36.340 | 32.568 | 3,131 |
| 2024-06-14 | 36.820 | 36.880 | 35.960 | 36.299 | 32.531 | 7,170 |
| 2024-06-13 | 38.080 | 38.080 | 36.900 | 37.010 | 33.168 | 24,736 |
| 2024-06-12 | 37.120 | 38.000 | 37.120 | 38.000 | 34.056 | 4,720 |
| 2024-06-11 | 37.460 | 37.680 | 37.320 | 37.408 | 33.525 | 264,334 |
| 2024-06-10 | 37.540 | 38.120 | 37.260 | 37.520 | 33.626 | 3,456 |
| 2024-06-07 | 37.900 | 38.140 | 37.560 | 37.980 | 34.038 | 7,768 |
| 2024-06-06 | 38.460 | 38.640 | 37.880 | 37.932 | 33.995 | 3,652 |
| 2024-06-05 | 38.300 | 38.460 | 37.880 | 38.100 | 34.145 | 2,422 |
| 2024-06-04 | 38.320 | 38.480 | 38.000 | 38.440 | 34.450 | 3,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 1.0000 EUR |
| 2025-05-13 | 1.7000 EUR |
| 2024-05-14 | 2.1500 EUR |
| 2023-05-08 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.