Verallia SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	38.360	38.560	37.900	38.100	34.145	2,482
2024-05-31	37.800	37.960	37.500	37.561	33.662	410,881
2024-05-30	37.300	37.780	37.060	37.560	33.661	959
2024-05-29	37.540	37.720	37.440	37.600	33.697	5,697
2024-05-28	38.620	38.760	37.620	37.947	34.008	5,817
2024-05-24	36.820	37.420	36.580	37.420	33.536	988
2024-05-23	36.960	37.060	36.660	36.960	33.124	1,858
2024-05-22	36.600	36.860	36.160	36.780	32.962	6,642
2024-05-21	37.000	37.100	36.500	36.860	33.034	4,719
2024-05-20	37.400	37.400	37.060	37.400	33.518	87,109
2024-05-17	37.180	37.500	37.100	37.160	33.303	5,112
2024-05-16	36.760	37.360	36.760	37.280	33.410	11,004
2024-05-15	36.160	36.820	36.160	36.580	32.783	146,431
2024-05-14	35.540	36.400	35.540	36.060	32.317	8,124
2024-05-13	38.240	38.240	37.500	37.980	32.111	183,200
2024-05-10	37.880	37.980	37.360	37.960	32.094	6,703
2024-05-09	37.520	37.720	37.280	37.620	31.807	1,744
2024-05-08	37.120	37.460	37.000	37.404	31.624	100,084
2024-05-07	37.100	37.340	36.800	37.160	31.418	61,309
2024-05-03	35.980	36.940	35.980	36.660	30.995	104,961
2024-05-02	36.260	36.520	35.980	36.366	30.746	3,250
2024-04-30	37.040	37.040	36.000	36.200	30.606	6,622
2024-04-29	36.300	36.640	36.200	36.428	30.799	160,933
2024-04-26	35.600	36.500	35.420	36.127	30.544	25,425
2024-04-25	33.540	37.100	33.540	35.516	30.028	80,521
2024-04-24	34.540	34.540	33.800	34.320	29.017	17,718
2024-04-23	34.440	34.620	33.900	34.220	28.932	99,892
2024-04-22	34.960	35.180	34.220	34.340	29.033	25,486
2024-04-19	34.180	34.920	34.180	34.713	29.349	9,895
2024-04-18	34.500	34.820	34.100	34.693	29.332	174,583
2024-04-17	33.660	34.560	33.660	34.358	29.048	25,769
2024-04-16	34.940	34.940	33.660	33.880	28.645	31,554
2024-04-15	34.860	35.000	34.500	34.771	29.398	177,788
2024-04-12	35.080	35.920	34.758	34.937	29.538	31,287
2024-04-11	34.280	35.480	34.280	35.300	29.845	32,853
2024-04-10	34.400	34.960	34.280	34.840	29.456	28,355
2024-04-09	33.660	34.380	33.660	34.190	28.906	24,180
2024-04-08	32.940	33.940	32.800	33.523	28.343	54,106
2024-04-05	34.620	35.620	33.638	34.678	29.319	34,305
2024-04-04	36.380	36.520	35.400	35.426	29.952	40,645
2024-04-03	36.040	36.304	35.440	36.304	30.694	23,063
2024-04-02	36.160	36.920	36.160	36.405	30.780	42,658
2024-03-28	35.660	36.180	35.380	35.858	30.317	32,175
2024-03-27	34.480	35.960	34.480	34.989	29.582	23,450
2024-03-26	34.900	34.960	34.300	34.502	29.170	34,513
2024-03-25	34.100	34.580	33.840	34.574	29.231	20,823
2024-03-22	34.180	34.280	33.800	33.863	28.630	28,135
2024-03-21	35.240	35.260	34.220	34.508	29.175	16,736
2024-03-20	34.160	34.600	33.820	34.376	29.064	19,099
2024-03-19	33.800	34.262	32.800	34.092	28.823	59,523
2024-03-18	35.320	35.420	34.478	34.657	29.301	21,519
2024-03-15	34.780	35.940	34.740	35.535	30.044	529,640
2024-03-14	35.340	35.800	34.600	34.772	29.399	80,463
2024-03-13	35.960	36.300	35.573	35.580	30.082	26,261
2024-03-12	35.000	35.940	35.000	35.522	30.033	16,711
2024-03-11	36.220	36.220	35.120	35.223	29.780	24,876
2024-03-08	36.400	36.400	35.700	36.000	30.437	10,815
2024-03-07	35.680	36.340	35.609	35.952	30.397	46,983
2024-03-06	35.460	35.900	35.400	35.682	30.168	23,866
2024-03-05	35.100	35.500	34.820	35.004	29.595	43,551

← NewerPage 11 of 18 · 1,073 trading daysOlder →

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.