Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	28.280	28.300	28.260	28.300	26.917	52,983
2025-08-07	28.260	28.300	28.260	28.270	26.888	109,371
2025-08-06	28.300	28.300	28.260	28.270	26.888	124,097
2025-08-05	28.280	28.300	28.240	28.275	26.893	30,830
2025-08-04	28.240	28.280	28.240	28.260	26.879	206,307
2025-08-01	28.240	28.280	28.240	28.250	26.869	15,477
2025-07-31	28.240	28.280	28.240	28.250	26.869	9,840
2025-07-30	28.280	28.280	28.240	28.260	26.879	14,852
2025-07-29	28.300	28.300	28.240	28.254	26.873	311,471
2025-07-28	28.300	28.300	28.240	28.300	26.917	2,454
2025-07-25	28.300	28.300	28.220	28.256	26.875	5,458
2025-07-24	28.280	28.340	28.240	28.260	26.879	5,863
2025-07-23	28.260	28.300	28.240	28.256	26.875	21,282
2025-07-22	28.280	28.280	28.240	28.260	26.879	128,911
2025-07-21	28.300	28.300	28.240	28.248	26.867	9,912
2025-07-18	28.280	28.280	28.240	28.277	26.895	17,401
2025-07-17	28.220	28.280	28.220	28.240	26.860	9,069
2025-07-16	28.220	28.240	28.220	28.229	26.849	91,264
2025-07-15	28.200	28.260	28.200	28.210	26.831	32,997
2025-07-14	28.140	28.260	28.140	28.220	26.841	39,108
2025-07-11	28.140	28.220	28.140	28.200	26.822	38,258
2025-07-10	28.200	28.240	28.200	28.220	26.841	48,170
2025-07-09	28.200	28.240	28.196	28.232	26.852	1,304,088
2025-07-08	28.220	28.240	28.200	28.224	26.845	21,234
2025-07-07	28.240	28.240	28.200	28.240	26.860	1,158,782
2025-07-04	28.220	28.220	28.185	28.200	26.822	6,144
2025-07-03	28.220	28.220	28.200	28.210	26.831	6,268
2025-07-02	28.220	28.220	28.200	28.220	26.841	16,278
2025-07-01	28.220	28.220	28.180	28.200	26.822	10,426
2025-06-30	28.180	28.220	28.180	28.190	26.812	3,587
2025-06-27	28.200	28.220	28.180	28.198	26.820	15,592
2025-06-26	28.200	28.200	28.180	28.187	26.809	36,048
2025-06-25	28.200	28.200	28.180	28.200	26.822	7,515
2025-06-24	28.220	28.220	28.160	28.188	26.810	13,249
2025-06-23	28.200	28.200	28.160	28.180	26.803	3,026
2025-06-20	28.180	28.220	28.140	28.200	26.822	87,070
2025-06-19	28.140	28.147	28.120	28.132	26.757	208,559
2025-06-18	28.120	28.180	28.120	28.121	26.747	411,463
2025-06-17	28.120	28.160	28.120	28.128	26.753	311,009
2025-06-16	28.120	28.144	28.100	28.130	26.755	212,192
2025-06-13	28.100	28.140	28.100	28.124	26.750	169,601
2025-06-12	28.140	28.140	28.100	28.110	26.736	5,320
2025-06-11	28.160	28.160	28.100	28.120	26.746	14,129
2025-06-10	28.140	28.140	28.100	28.112	26.738	9,918
2025-06-09	28.140	28.140	28.100	28.100	26.727	220,711
2025-06-06	28.160	28.160	28.100	28.125	26.750	7,615
2025-06-05	28.020	28.120	28.020	28.069	26.697	9,299
2025-06-04	28.000	28.080	28.000	28.024	26.655	109,672
2025-06-03	28.020	28.037	27.980	28.007	26.638	217,767
2025-06-02	27.960	28.020	27.940	27.981	26.614	615,505
2025-05-30	28.040	28.040	27.960	28.000	26.632	288,545
2025-05-29	28.020	28.060	27.970	28.000	26.632	178,580
2025-05-28	28.000	28.020	28.000	28.000	26.632	751,116
2025-05-27	28.000	28.040	28.000	28.000	26.632	9,994
2025-05-23	28.060	28.060	27.980	27.993	26.624	210,320
2025-05-22	28.120	28.140	28.000	28.020	26.651	337,564
2025-05-21	28.060	28.060	28.000	28.038	26.668	571,688
2025-05-20	27.960	28.040	27.960	27.995	26.627	249,458
2025-05-19	28.000	28.020	27.960	27.969	26.602	313,075
2025-05-16	28.000	28.020	27.960	27.960	26.593	26,617

← NewerPage 6 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.