Verallia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 22.520 | 22.600 | 22.280 | 22.300 | 21.210 | 675 |
| 2025-10-31 | 22.500 | 22.680 | 22.500 | 22.680 | 21.572 | 708 |
| 2025-10-30 | 22.940 | 22.940 | 22.480 | 22.518 | 21.418 | 2,918 |
| 2025-10-29 | 23.000 | 23.260 | 22.540 | 23.250 | 22.114 | 2,248 |
| 2025-10-28 | 22.460 | 22.480 | 22.220 | 22.220 | 21.134 | 1,458 |
| 2025-10-27 | 23.000 | 23.040 | 22.600 | 22.605 | 21.501 | 708 |
| 2025-10-24 | 22.960 | 23.100 | 22.660 | 23.000 | 21.876 | 14,880 |
| 2025-10-23 | 22.000 | 23.000 | 21.360 | 22.050 | 20.972 | 7,438 |
| 2025-10-22 | 23.020 | 23.400 | 23.020 | 23.270 | 22.133 | 691 |
| 2025-10-21 | 22.940 | 23.400 | 22.188 | 22.931 | 21.810 | 2,895 |
| 2025-10-20 | 22.240 | 22.580 | 22.160 | 22.212 | 21.127 | 1,933 |
| 2025-10-17 | 22.220 | 22.380 | 22.180 | 22.260 | 21.172 | 1,266 |
| 2025-10-16 | 22.260 | 22.360 | 22.160 | 22.270 | 21.182 | 2,609 |
| 2025-10-15 | 22.180 | 22.510 | 22.120 | 22.260 | 21.172 | 3,919 |
| 2025-10-14 | 22.080 | 22.300 | 21.780 | 21.847 | 20.779 | 3,930 |
| 2025-10-13 | 22.600 | 22.680 | 22.280 | 22.363 | 21.270 | 5,123 |
| 2025-10-10 | 23.260 | 23.260 | 22.780 | 23.110 | 21.981 | 3,525 |
| 2025-10-09 | 23.100 | 23.320 | 23.100 | 23.270 | 22.133 | 2,411 |
| 2025-10-08 | 23.480 | 23.480 | 23.100 | 23.200 | 22.066 | 6,805 |
| 2025-10-07 | 23.460 | 23.460 | 23.400 | 23.440 | 22.294 | 970 |
| 2025-10-06 | 23.720 | 23.760 | 23.340 | 23.440 | 22.294 | 4,782 |
| 2025-10-03 | 23.920 | 23.920 | 23.700 | 23.830 | 22.665 | 1,541 |
| 2025-10-02 | 23.460 | 23.960 | 23.460 | 23.676 | 22.519 | 1,005 |
| 2025-10-01 | 23.540 | 23.660 | 23.420 | 23.570 | 22.418 | 3,266 |
| 2025-09-30 | 23.560 | 23.640 | 23.360 | 23.505 | 22.356 | 1,761 |
| 2025-09-29 | 23.400 | 23.540 | 23.280 | 23.480 | 22.332 | 1,992 |
| 2025-09-26 | 23.680 | 23.680 | 23.400 | 23.530 | 22.380 | 2,236 |
| 2025-09-25 | 23.900 | 23.940 | 23.560 | 23.800 | 22.637 | 1,855 |
| 2025-09-24 | 23.800 | 23.900 | 23.746 | 23.817 | 22.653 | 2,083 |
| 2025-09-23 | 23.800 | 23.880 | 23.600 | 23.825 | 22.661 | 1,630 |
| 2025-09-22 | 23.640 | 23.740 | 23.400 | 23.700 | 22.542 | 975 |
| 2025-09-19 | 23.920 | 23.980 | 23.280 | 23.461 | 22.314 | 169,047 |
| 2025-09-18 | 23.860 | 24.370 | 23.700 | 23.962 | 22.791 | 36,815 |
| 2025-09-17 | 23.600 | 23.960 | 23.500 | 23.780 | 22.618 | 28,657 |
| 2025-09-16 | 23.520 | 23.620 | 23.500 | 23.620 | 22.466 | 11,580 |
| 2025-09-15 | 23.740 | 23.830 | 23.540 | 23.740 | 22.580 | 30,495 |
| 2025-09-12 | 23.780 | 23.780 | 23.640 | 23.660 | 22.504 | 11,294 |
| 2025-09-11 | 23.700 | 23.860 | 23.520 | 23.721 | 22.561 | 6,404 |
| 2025-09-10 | 23.700 | 23.810 | 23.620 | 23.740 | 22.580 | 48,548 |
| 2025-09-09 | 24.000 | 24.000 | 23.600 | 23.770 | 22.608 | 3,861 |
| 2025-09-08 | 24.200 | 24.280 | 23.900 | 23.980 | 22.808 | 5,384 |
| 2025-09-05 | 24.180 | 24.280 | 24.040 | 24.100 | 22.922 | 3,249 |
| 2025-09-04 | 23.950 | 24.200 | 23.800 | 24.057 | 22.881 | 19,607 |
| 2025-09-03 | 23.900 | 23.980 | 23.720 | 23.879 | 22.712 | 5,639 |
| 2025-09-02 | 24.020 | 24.280 | 23.920 | 24.030 | 22.855 | 23,714 |
| 2025-09-01 | 24.420 | 24.460 | 23.940 | 24.026 | 22.852 | 5,608 |
| 2025-08-29 | 24.900 | 25.000 | 24.380 | 24.422 | 23.228 | 6,452 |
| 2025-08-28 | 25.480 | 25.600 | 24.860 | 25.060 | 23.835 | 5,366 |
| 2025-08-27 | 25.980 | 26.100 | 25.500 | 25.955 | 24.686 | 3,344 |
| 2025-08-26 | 26.320 | 26.430 | 25.910 | 26.100 | 24.824 | 10,374 |
| 2025-08-22 | 26.320 | 26.940 | 26.320 | 26.758 | 25.450 | 5,102 |
| 2025-08-21 | 25.960 | 26.380 | 25.960 | 26.240 | 24.958 | 18,681 |
| 2025-08-20 | 26.000 | 26.000 | 25.620 | 25.893 | 24.628 | 6,176 |
| 2025-08-19 | 25.800 | 25.900 | 25.660 | 25.680 | 24.425 | 30,582 |
| 2025-08-18 | 27.280 | 27.340 | 25.620 | 26.709 | 25.404 | 7,248 |
| 2025-08-15 | 28.000 | 28.840 | 27.220 | 27.712 | 26.357 | 8,055 |
| 2025-08-14 | 28.280 | 29.000 | 28.220 | 28.544 | 27.149 | 6,950 |
| 2025-08-13 | 28.300 | 28.300 | 28.200 | 28.250 | 26.869 | 4,534 |
| 2025-08-12 | 28.300 | 28.300 | 28.200 | 28.270 | 26.888 | 3,828 |
| 2025-08-11 | 28.280 | 28.280 | 28.260 | 28.260 | 26.879 | 143,820 |
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.