Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	37.940	38.560	37.787	37.960	30.858	26,022
2023-03-20	36.840	38.060	36.680	37.306	30.326	51,958
2023-03-17	37.660	37.920	37.160	37.487	30.474	132,474
2023-03-16	37.720	37.980	36.980	37.643	30.600	65,938
2023-03-15	38.000	38.240	36.920	37.300	30.322	77,618
2023-03-14	36.280	37.560	36.260	37.280	30.305	56,997
2023-03-13	37.200	37.200	35.880	36.360	29.557	158,877
2023-03-10	36.840	37.440	36.780	37.219	30.256	44,688
2023-03-09	38.040	38.040	37.096	37.111	30.168	46,897
2023-03-08	37.640	38.120	37.622	38.005	30.895	18,918
2023-03-07	37.600	37.900	37.580	37.678	30.629	23,199
2023-03-06	38.200	38.420	37.800	38.078	30.954	26,722
2023-03-03	37.740	38.060	37.660	37.972	30.868	133,102
2023-03-02	37.380	37.780	37.170	37.170	30.216	12,781
2023-03-01	38.180	38.480	37.020	38.068	30.946	37,042
2023-02-28	37.720	38.440	37.720	38.206	31.058	76,957
2023-02-27	37.420	37.980	37.420	37.582	30.551	60,544
2023-02-24	37.500	37.500	36.920	37.094	30.154	40,947
2023-02-23	37.080	37.460	36.620	37.293	30.315	37,764
2023-02-22	37.000	37.220	36.760	37.000	30.078	119,195
2023-02-21	36.920	36.920	36.180	36.401	29.591	312,236
2023-02-20	39.020	39.020	36.876	36.876	29.976	113,732
2023-02-17	39.080	39.940	38.280	38.803	31.543	154,003
2023-02-16	36.180	37.660	35.260	36.852	29.958	139,982
2023-02-15	34.680	34.964	34.460	34.864	28.342	29,730
2023-02-14	34.460	35.160	34.420	34.704	28.211	32,022
2023-02-13	33.980	34.520	33.600	34.233	27.828	22,382
2023-02-10	34.160	34.280	33.660	33.827	27.498	57,956
2023-02-09	34.680	34.680	34.080	34.167	27.775	38,860
2023-02-08	34.560	34.780	34.360	34.562	28.095	31,230
2023-02-07	34.260	34.280	34.100	34.226	27.823	32,919
2023-02-06	34.180	34.180	33.800	33.985	27.627	34,883
2023-02-03	34.220	34.420	33.877	34.251	27.843	126,510
2023-02-02	34.600	34.880	34.199	34.254	27.845	199,776
2023-02-01	34.140	34.540	34.137	34.407	27.970	56,942
2023-01-31	33.720	34.080	33.720	33.909	27.565	51,579
2023-01-30	33.040	33.920	33.040	33.747	27.433	60,806
2023-01-27	33.260	33.344	33.080	33.166	26.961	44,280
2023-01-26	33.340	33.360	32.960	33.118	26.922	42,852
2023-01-25	33.380	33.440	33.020	33.093	26.902	144,689
2023-01-24	32.840	33.380	32.780	33.053	26.869	85,546
2023-01-23	33.160	33.280	32.860	33.048	26.865	56,796
2023-01-20	33.360	33.540	33.200	33.377	27.133	36,079
2023-01-19	33.620	33.740	32.960	33.179	26.972	79,466
2023-01-18	33.240	33.960	33.200	33.890	27.549	73,773
2023-01-17	32.780	33.071	32.640	32.830	26.688	61,788
2023-01-16	32.940	33.320	32.659	33.097	26.905	34,773
2023-01-13	32.640	32.900	32.517	32.699	26.582	58,518
2023-01-12	32.340	33.290	32.320	32.515	26.432	90,465
2023-01-11	33.660	33.660	31.820	32.522	26.438	49,572
2023-01-10	33.060	33.727	32.900	33.727	27.417	55,150
2023-01-09	32.880	33.300	32.800	33.129	26.931	179,830
2023-01-06	32.740	32.860	32.500	32.560	26.468	18,914
2023-01-05	32.480	32.600	32.220	32.408	26.345	55,653
2023-01-04	31.980	32.540	31.960	32.330	26.282	39,460
2023-01-03	32.000	32.180	31.980	32.072	26.071	50,599
2022-12-30	31.700	31.960	31.677	31.762	25.820	9,315
2022-12-29	31.860	32.180	31.780	31.992	26.006	29,517
2022-12-28	31.660	32.030	31.660	32.030	26.037	74,604
2022-12-23	31.140	31.600	31.140	31.424	25.545	25,178

← NewerPage 16 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.