Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.880	21.970	21.700	21.710	20.649	11,872
2026-01-28	21.800	21.800	21.500	21.540	20.487	874
2026-01-27	21.580	21.760	21.580	21.659	20.600	1,425
2026-01-26	21.800	21.800	21.480	21.540	20.487	9,122
2026-01-23	21.800	21.840	21.530	21.750	20.687	685
2026-01-22	22.260	22.260	21.640	22.010	20.934	792
2026-01-21	22.800	22.840	21.810	22.467	21.369	3,992
2026-01-20	22.840	22.960	22.540	22.620	21.514	906
2026-01-19	23.100	23.100	22.800	22.872	21.754	7,540
2026-01-16	23.540	23.540	22.930	23.094	21.966	1,766
2026-01-15	23.600	23.600	23.320	23.360	22.218	1,590
2026-01-14	23.180	23.400	23.040	23.196	22.063	346
2026-01-13	23.300	23.300	22.980	23.280	22.142	737
2026-01-12	23.660	23.660	23.200	23.200	22.066	2,057
2026-01-09	22.920	23.420	22.920	23.300	22.161	1,964
2026-01-08	23.120	23.120	22.680	22.840	21.724	1,740
2026-01-07	23.100	23.180	23.020	23.040	21.914	454
2026-01-06	22.800	23.069	22.800	23.069	21.941	884
2026-01-05	23.180	23.320	22.800	23.210	22.076	900
2026-01-02	23.080	23.100	22.880	22.920	21.800	697
2025-12-31	22.920	22.920	22.800	22.880	21.762	129
2025-12-30	22.900	22.965	22.820	22.965	21.842	1,258
2025-12-29	22.800	22.800	22.600	22.620	21.514	1,935
2025-12-24	22.640	22.700	22.580	22.700	21.591	432
2025-12-23	22.760	22.760	22.540	22.560	21.457	717
2025-12-22	22.560	22.740	22.560	22.605	21.500	1,182
2025-12-19	22.740	22.810	22.460	22.750	21.638	1,932
2025-12-18	23.260	23.300	22.230	22.741	21.630	1,070
2025-12-17	24.000	24.000	23.260	23.493	22.345	354
2025-12-16	24.360	24.360	23.860	23.900	22.732	490
2025-12-15	23.740	24.300	23.740	24.211	23.028	425
2025-12-12	23.620	23.906	23.520	23.906	22.737	799
2025-12-11	23.540	23.660	23.280	23.330	22.190	622
2025-12-10	23.220	23.250	23.000	23.100	21.971	697
2025-12-09	24.060	24.060	23.360	23.635	22.480	839
2025-12-08	24.300	24.300	23.900	23.962	22.791	4,091
2025-12-05	24.200	24.380	24.200	24.280	23.093	3,111
2025-12-04	24.160	24.340	24.020	24.176	22.994	2,542
2025-12-03	23.900	24.000	23.820	23.857	22.691	5,691
2025-12-02	23.820	23.840	23.740	23.840	22.675	6,523
2025-12-01	23.780	23.820	23.480	23.646	22.491	6,030
2025-11-28	23.900	23.900	23.780	23.851	22.685	3,004
2025-11-27	23.940	23.960	23.700	23.795	22.632	5,348
2025-11-26	23.920	23.920	23.680	23.748	22.587	13,528
2025-11-25	23.680	23.680	23.500	23.500	22.351	522
2025-11-24	23.580	24.000	23.580	23.840	22.675	2,481
2025-11-21	23.000	23.520	23.000	23.100	21.971	6,190
2025-11-20	22.840	23.140	22.740	22.773	21.660	11,174
2025-11-19	22.340	22.640	22.340	22.578	21.475	577
2025-11-18	22.580	22.630	22.320	22.630	21.524	2,021
2025-11-17	23.140	23.140	22.660	22.740	21.629	839
2025-11-14	23.620	23.620	23.020	23.440	22.294	777
2025-11-13	23.240	23.520	23.140	23.340	22.199	4,590
2025-11-12	23.000	23.180	22.920	22.940	21.819	654
2025-11-11	22.580	22.980	22.580	22.700	21.591	1,106
2025-11-10	22.540	22.860	22.500	22.600	21.495	1,255
2025-11-07	22.700	22.840	22.380	22.750	21.638	766
2025-11-06	23.000	23.020	22.660	22.895	21.776	1,977
2025-11-05	22.180	22.880	22.180	22.767	21.654	2,162
2025-11-04	22.180	22.320	22.100	22.238	21.151	1,216

← NewerPage 4 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.