Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.170	19.420	19.170	19.420	19.420	1
2026-07-21	20.060	20.060	19.110	19.110	19.110	253
2026-07-20	19.980	20.020	19.690	19.760	19.760	163
2026-07-17	20.200	20.340	20.100	20.100	20.100	1,308
2026-07-16	20.400	20.400	20.280	20.300	20.300	628
2026-07-15	20.280	20.280	20.080	20.180	20.180	164
2026-07-14	20.180	20.500	20.160	20.400	20.400	22
2026-07-13	20.120	20.300	19.950	20.220	20.220	4,318
2026-07-10	20.220	20.300	20.040	20.300	20.300	256
2026-07-09	20.040	20.200	20.005	20.140	20.140	161
2026-07-08	20.220	20.220	19.700	19.830	19.830	275
2026-07-07	19.890	20.380	19.890	20.220	20.220	585
2026-07-06	20.000	20.240	19.880	19.880	19.880	826
2026-07-03	19.630	20.460	19.630	20.320	20.320	5,650
2026-07-02	19.085	19.600	19.075	19.075	19.075	514
2026-07-01	18.590	18.900	18.550	18.900	18.900	1,895
2026-06-30	18.990	19.000	18.620	18.780	18.780	135
2026-06-29	18.800	18.960	18.730	18.960	18.960	160
2026-06-26	18.700	18.780	18.600	18.780	18.780	701
2026-06-25	18.555	18.720	18.480	18.590	18.590	235
2026-06-24	18.620	18.620	18.270	18.550	18.550	4,383
2026-06-23	18.690	18.990	18.690	18.880	18.880	742
2026-06-22	19.550	19.550	18.640	18.880	18.880	1,358
2026-06-19	19.770	19.770	19.410	19.520	19.520	125
2026-06-18	19.880	19.930	19.310	19.670	19.670	500
2026-06-17	19.680	19.980	19.680	19.980	19.980	34
2026-06-16	20.000	20.000	19.575	19.590	19.590	410
2026-06-15	20.440	20.440	19.710	19.750	19.750	130
2026-06-12	19.993	20.340	19.980	20.340	20.340	1,610
2026-06-11	20.100	20.100	19.680	19.760	19.760	446
2026-06-10	19.840	20.120	19.840	20.000	20.000	235
2026-06-09	19.890	20.180	19.810	19.810	19.810	317
2026-06-08	19.600	20.170	19.570	19.900	19.900	541
2026-06-05	20.100	20.150	19.900	20.040	20.040	3,012
2026-06-04	19.770	20.200	19.770	20.200	20.200	1,107
2026-06-03	20.140	20.140	19.540	19.600	19.600	288
2026-06-02	19.800	19.960	19.780	19.960	19.960	114
2026-06-01	20.260	20.300	19.760	19.760	19.760	1,614
2026-05-29	19.880	20.340	19.880	20.280	20.280	1,605
2026-05-28	20.020	20.020	19.920	19.920	19.920	431
2026-05-27	19.560	20.080	19.560	19.620	19.620	2,447
2026-05-26	19.655	19.820	19.510	19.583	19.583	999
2026-05-22	19.820	20.360	19.820	20.220	20.220	1,357
2026-05-21	19.990	19.990	19.805	19.805	19.805	285
2026-05-20	19.900	20.060	19.510	20.060	20.060	611
2026-05-19	19.590	19.900	19.522	19.522	19.522	513
2026-05-18	19.800	19.950	19.620	19.930	19.930	2,209
2026-05-15	19.965	20.160	19.800	19.970	19.970	6,077
2026-05-14	19.990	20.111	19.920	19.920	19.920	2,008
2026-05-13	20.080	20.080	19.860	20.000	20.000	679
2026-05-12	20.220	20.240	19.960	20.180	20.180	217
2026-05-11	19.890	20.400	19.820	20.160	20.160	760
2026-05-08	20.020	20.020	19.700	19.773	19.773	1,257
2026-05-07	20.420	20.480	19.920	20.134	20.134	2,859
2026-05-06	19.830	20.740	19.830	20.240	20.240	3,337
2026-05-05	19.740	19.790	19.660	19.715	19.715	1,089
2026-05-01	20.460	20.460	20.460	20.460	20.460	0
2026-04-30	20.000	20.480	20.000	20.460	20.460	5,322
2026-04-29	20.100	20.340	20.100	20.260	19.270	475
2026-04-28	20.280	20.380	20.100	20.180	19.194	3,777

← NewerPage 2 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.