Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	42.280	42.404	40.900	41.474	35.065	112,703
2023-09-12	42.320	42.860	42.320	42.656	36.065	41,831
2023-09-11	42.860	42.940	42.620	42.786	36.174	34,560
2023-09-08	42.600	42.960	41.980	42.319	35.780	49,313
2023-09-07	43.520	43.760	42.320	42.755	36.148	129,607
2023-09-06	43.000	43.700	43.000	43.440	36.727	42,343
2023-09-05	43.420	43.700	43.261	43.560	36.829	28,602
2023-09-04	44.660	44.700	43.820	44.023	37.220	77,275
2023-09-01	44.240	44.640	44.240	44.272	37.431	14,971
2023-08-31	43.880	44.121	43.760	43.992	37.194	46,075
2023-08-30	43.560	44.060	43.360	43.927	37.139	143,758
2023-08-29	42.100	42.760	42.080	42.246	35.717	45,282
2023-08-25	40.820	41.339	40.820	41.200	34.833	18,784
2023-08-24	41.140	41.140	40.820	40.959	34.629	7,154
2023-08-23	40.060	40.560	39.700	40.297	34.070	111,636
2023-08-22	39.260	40.060	39.260	39.930	33.759	71,523
2023-08-21	39.180	39.360	38.940	39.173	33.119	8,653
2023-08-18	39.240	39.360	38.960	39.173	33.119	25,316
2023-08-17	39.440	39.440	38.920	39.182	33.128	15,745
2023-08-16	39.720	39.820	39.400	39.577	33.461	11,997
2023-08-15	39.840	40.030	39.360	39.931	33.760	14,508
2023-08-14	39.820	40.100	39.820	40.000	33.819	6,077
2023-08-11	40.020	40.080	39.560	39.907	33.741	8,519
2023-08-10	40.560	40.560	40.280	40.350	34.115	14,526
2023-08-09	40.600	40.607	40.220	40.410	34.165	94,910
2023-08-08	39.960	40.220	39.700	40.012	33.829	15,780
2023-08-07	39.900	40.021	38.940	39.707	33.571	18,068
2023-08-04	40.700	40.700	39.980	40.323	34.092	222,051
2023-08-03	41.080	41.080	40.300	40.424	34.177	27,071
2023-08-02	40.640	41.141	40.420	40.786	34.484	47,870
2023-08-01	39.960	40.461	39.960	40.429	34.181	24,539
2023-07-31	40.060	40.480	40.020	40.253	34.033	50,888
2023-07-28	39.260	39.957	39.020	39.597	33.478	37,735
2023-07-27	38.180	40.440	38.180	39.398	33.310	85,517
2023-07-26	38.600	38.860	36.760	37.869	32.017	125,799
2023-07-25	35.440	35.440	35.040	35.183	29.746	20,701
2023-07-24	35.360	35.660	34.960	35.085	29.663	35,722
2023-07-21	35.480	35.620	35.160	35.423	29.949	28,256
2023-07-20	35.180	35.480	35.180	35.400	29.930	9,083
2023-07-19	34.920	35.100	34.860	35.053	29.636	16,145
2023-07-18	34.600	35.120	34.520	34.931	29.533	30,953
2023-07-17	35.200	35.200	34.540	34.745	29.376	36,038
2023-07-14	35.420	35.700	35.020	35.192	29.754	12,070
2023-07-13	35.580	35.820	35.497	35.500	30.014	22,751
2023-07-12	34.020	35.520	34.020	34.970	29.566	129,374
2023-07-11	33.740	34.020	33.680	33.908	28.668	29,112
2023-07-10	33.500	33.960	33.420	33.787	28.566	151,700
2023-07-07	33.840	33.940	33.300	33.487	28.313	38,495
2023-07-06	34.820	34.900	34.026	34.780	29.405	18,181
2023-07-05	35.000	35.500	34.860	35.265	29.815	29,885
2023-07-04	36.320	36.320	35.280	35.370	29.905	24,774
2023-07-03	34.680	35.320	34.620	35.024	29.611	47,020
2023-06-30	34.360	34.400	34.100	34.320	29.017	36,275
2023-06-29	33.500	34.220	33.500	34.203	28.918	19,995
2023-06-28	33.840	33.840	33.540	33.663	28.461	42,541
2023-06-27	33.500	33.653	33.160	33.397	28.236	17,560
2023-06-26	34.080	34.080	33.260	33.465	28.293	17,396
2023-06-23	33.880	34.260	33.699	33.740	28.526	25,453
2023-06-22	32.900	33.880	32.884	33.572	28.384	43,785
2023-06-21	33.180	33.180	32.900	33.031	27.927	81,982

← NewerPage 14 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.