Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.240	20.380	19.970	20.300	19.308	650
2026-04-24	20.540	20.540	20.160	20.160	19.175	171
2026-04-23	19.870	20.575	19.700	20.300	19.308	3,525
2026-04-22	19.800	19.800	19.410	19.410	18.461	176
2026-04-21	19.350	19.470	19.200	19.210	18.271	3,782
2026-04-20	19.450	19.540	19.200	19.200	18.262	366
2026-04-17	19.200	19.600	19.200	19.430	18.480	2,410
2026-04-16	19.400	19.440	19.340	19.340	18.395	398
2026-04-15	19.185	19.630	18.990	19.309	18.365	794
2026-04-14	19.320	19.400	19.160	19.400	18.452	1,765
2026-04-13	19.000	19.060	18.800	19.030	18.100	1,077
2026-04-10	18.620	19.180	18.600	19.160	18.224	815
2026-04-09	18.630	18.750	18.560	18.570	17.662	342
2026-04-08	18.530	18.920	18.475	18.900	17.976	3,836
2026-04-07	18.000	18.240	17.881	17.881	17.007	297
2026-04-02	18.400	18.440	17.820	17.950	17.073	600
2026-04-01	17.840	18.470	17.840	18.265	17.372	1,654
2026-03-31	18.110	18.110	17.540	17.550	16.692	14,136
2026-03-30	17.700	17.870	17.600	17.767	16.899	3,661
2026-03-27	17.480	17.900	17.470	17.774	16.906	5,703
2026-03-26	17.510	17.860	17.190	17.780	16.911	346
2026-03-25	17.640	18.030	17.520	17.657	16.794	701
2026-03-24	16.760	17.240	16.700	17.076	16.242	5,548
2026-03-23	15.590	17.000	15.460	16.532	15.724	3,597
2026-03-20	15.790	16.060	15.700	15.872	15.096	21,386
2026-03-19	16.060	16.110	15.570	15.878	15.102	28,169
2026-03-18	16.860	16.900	16.140	16.490	15.684	7,432
2026-03-17	16.730	16.800	16.500	16.565	15.755	2,130
2026-03-16	17.240	17.240	16.530	16.625	15.812	4,215
2026-03-13	17.450	17.450	17.115	17.240	16.397	4,495
2026-03-12	17.840	17.840	17.500	17.590	16.730	1,255
2026-03-11	17.665	17.980	17.550	17.670	16.806	412
2026-03-10	18.180	18.180	17.830	17.852	16.979	3,440
2026-03-09	17.990	17.990	17.430	17.785	16.916	22,531
2026-03-06	18.650	18.650	18.120	18.200	17.311	2,222
2026-03-05	18.435	18.830	18.420	18.625	17.715	1,655
2026-03-04	18.700	18.890	18.500	18.773	17.856	6,218
2026-03-03	18.800	18.810	18.450	18.700	17.786	2,402
2026-03-02	18.900	19.080	18.710	18.940	18.014	2,562
2026-02-27	19.500	19.500	19.170	19.300	18.357	2,567
2026-02-26	19.700	19.700	19.270	19.435	18.485	2,725
2026-02-25	20.260	20.260	18.900	19.414	18.466	6,199
2026-02-24	20.440	20.600	20.400	20.460	19.460	10,657
2026-02-23	20.500	20.580	20.280	20.466	19.465	5,149
2026-02-20	20.060	20.320	20.060	20.280	19.289	3,038
2026-02-19	21.000	21.120	20.280	20.770	19.755	5,012
2026-02-18	21.420	21.500	20.580	21.040	20.012	9,333
2026-02-17	22.740	22.740	22.360	22.540	21.438	481
2026-02-16	22.880	22.930	22.720	22.930	21.809	637
2026-02-13	22.800	22.900	22.600	22.800	21.686	897
2026-02-12	22.920	22.970	22.840	22.970	21.847	423
2026-02-11	22.620	22.860	22.260	22.410	21.315	19,658
2026-02-10	22.960	23.000	22.080	22.510	21.410	2,467
2026-02-09	23.600	23.600	23.060	23.060	21.933	2,436
2026-02-06	23.120	23.580	23.070	23.320	22.180	8,003
2026-02-05	23.100	23.160	23.000	23.030	21.904	18,426
2026-02-04	22.580	23.260	22.530	22.930	21.809	4,479
2026-02-03	22.280	22.340	22.100	22.110	21.029	12,775
2026-02-02	22.220	22.280	21.980	22.180	21.096	2,570
2026-01-30	22.040	22.120	21.840	21.860	20.792	909

← NewerPage 3 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.