Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	35.080	35.440	34.900	35.065	29.647	21,439
2024-03-01	34.240	35.300	34.200	34.200	28.915	250,517
2024-02-29	33.780	34.201	33.220	34.136	28.861	24,944
2024-02-28	34.500	34.500	33.900	34.140	28.864	324,494
2024-02-27	34.060	34.260	33.765	34.060	28.797	143,210
2024-02-26	33.940	34.160	33.620	33.840	28.611	18,128
2024-02-23	33.720	34.100	33.660	33.986	28.734	92,757
2024-02-22	34.360	34.580	34.020	34.324	29.020	27,031
2024-02-21	33.760	34.180	33.720	34.033	28.774	572,493
2024-02-20	34.280	34.280	33.587	33.983	28.732	12,740
2024-02-19	34.320	34.620	33.700	34.279	28.982	284,013
2024-02-16	33.500	34.680	33.500	34.390	29.076	96,254
2024-02-15	34.620	34.960	32.020	32.938	27.848	173,855
2024-02-14	34.480	34.540	33.660	34.423	29.104	19,056
2024-02-13	34.480	34.640	34.200	34.555	29.215	68,735
2024-02-12	34.300	34.560	34.240	34.517	29.183	104,635
2024-02-09	34.040	34.103	33.800	34.051	28.789	118,658
2024-02-08	33.800	34.260	33.580	34.245	28.954	22,265
2024-02-07	33.980	33.980	33.280	33.480	28.306	175,019
2024-02-06	32.300	32.800	32.260	32.723	27.667	14,220
2024-02-05	32.260	32.480	32.100	32.351	27.351	21,476
2024-02-02	32.500	32.740	32.260	32.306	27.314	25,128
2024-02-01	32.740	32.740	32.020	32.485	27.465	54,836
2024-01-31	32.940	33.240	32.800	32.880	27.799	45,987
2024-01-30	33.360	33.500	32.640	33.260	28.120	110,117
2024-01-29	33.640	34.080	33.140	33.315	28.167	15,551
2024-01-26	32.900	33.940	32.760	33.503	28.326	72,668
2024-01-25	32.600	32.600	32.020	32.400	27.393	21,256
2024-01-24	32.720	32.900	32.240	32.380	27.376	33,497
2024-01-23	32.540	33.020	32.360	32.363	27.362	16,322
2024-01-22	31.500	32.260	31.400	31.658	26.766	40,204
2024-01-19	31.920	31.920	31.239	31.497	26.630	27,210
2024-01-18	31.760	31.840	31.197	31.515	26.645	14,806
2024-01-17	31.680	31.680	31.200	31.449	26.589	22,796
2024-01-16	32.380	32.380	31.680	31.835	26.915	42,567
2024-01-15	32.320	32.520	31.900	32.195	27.220	52,642
2024-01-12	33.200	33.320	32.340	32.640	27.596	22,813
2024-01-11	33.940	33.940	32.900	33.075	27.964	26,626
2024-01-10	33.040	33.462	33.000	33.440	28.272	17,426
2024-01-09	33.040	33.260	32.800	33.138	28.017	26,059
2024-01-08	32.940	33.180	32.640	33.010	27.909	69,751
2024-01-05	33.180	33.260	32.300	32.717	27.661	38,896
2024-01-04	33.700	33.817	33.140	33.331	28.180	23,224
2024-01-03	34.660	35.100	33.300	34.347	29.039	23,078
2024-01-02	34.980	35.520	34.640	34.813	29.433	51,211
2023-12-29	35.100	35.140	34.840	34.988	29.581	5,964
2023-12-28	36.020	36.040	34.940	35.447	29.970	14,045
2023-12-27	36.100	36.140	35.720	35.860	30.319	46,837
2023-12-22	35.500	35.980	35.500	35.920	30.369	25,558
2023-12-21	34.840	35.480	34.840	34.886	29.495	24,708
2023-12-20	35.280	35.302	34.840	35.293	29.839	96,714
2023-12-19	34.300	35.700	34.300	35.400	29.930	66,064
2023-12-18	33.460	34.340	33.460	34.340	29.033	27,883
2023-12-15	34.160	34.380	33.918	33.920	28.678	21,802
2023-12-14	33.720	34.180	33.720	34.008	28.753	80,192
2023-12-13	33.420	33.500	32.680	32.800	27.731	32,714
2023-12-12	33.640	33.740	33.380	33.440	28.273	16,228
2023-12-11	33.620	33.880	33.580	33.787	28.566	33,413
2023-12-08	33.280	33.760	33.280	33.280	28.137	34,472
2023-12-07	33.540	33.540	33.120	33.200	28.070	6,491

← NewerPage 12 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.