Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	27.960	28.020	27.940	27.980	26.613	247,714
2025-05-14	28.020	28.020	27.940	27.997	26.629	724,101
2025-05-13	27.840	28.080	27.840	27.980	26.613	394,594
2025-05-12	29.400	29.880	29.400	29.440	26.384	830,324
2025-05-09	29.400	29.480	29.400	29.457	26.399	17,346
2025-05-08	29.400	29.440	29.380	29.425	26.370	46,044
2025-05-07	29.400	29.440	29.360	29.400	26.348	259,166
2025-05-06	29.400	29.460	29.380	29.400	26.348	89,846
2025-05-02	29.360	29.460	29.340	29.365	26.317	312,775
2025-04-30	29.300	29.400	29.300	29.360	26.313	139,483
2025-04-29	29.240	29.300	29.240	29.265	26.227	410,839
2025-04-28	29.280	29.340	29.220	29.260	26.223	31,809
2025-04-25	29.300	29.300	29.180	29.200	26.169	478,206
2025-04-24	29.330	29.360	29.240	29.284	26.245	447,172
2025-04-23	28.940	29.100	28.860	28.920	25.918	110,300
2025-04-22	28.800	28.800	28.600	28.721	25.740	115,474
2025-04-17	28.660	28.780	28.640	28.680	25.703	122,151
2025-04-16	28.600	28.840	28.500	28.639	25.666	788,906
2025-04-15	27.680	27.680	27.300	27.440	24.592	12,858
2025-04-14	27.500	27.700	27.400	27.550	24.691	13,249
2025-04-11	27.840	27.840	26.980	27.100	24.287	17,112
2025-04-10	28.000	28.180	27.420	27.680	24.807	9,917
2025-04-09	26.980	27.460	26.740	27.090	24.278	28,835
2025-04-08	26.920	27.240	26.580	26.580	23.821	17,454
2025-04-07	25.840	26.960	24.820	25.895	23.207	80,406
2025-04-04	28.100	28.180	26.740	27.447	24.598	117,694
2025-04-03	28.400	28.440	28.120	28.268	25.334	146,101
2025-04-02	28.640	28.700	28.420	28.547	25.584	465,251
2025-04-01	28.660	28.820	28.600	28.647	25.674	112,942
2025-03-31	28.920	29.000	28.320	28.848	25.853	298,418
2025-03-28	29.160	29.160	28.780	29.010	25.999	736,925
2025-03-27	29.240	29.240	29.200	29.201	26.170	15,550
2025-03-26	29.240	29.260	29.160	29.219	26.186	35,425
2025-03-25	29.240	29.280	29.220	29.260	26.223	102,786
2025-03-24	29.260	29.280	29.220	29.222	26.189	9,893
2025-03-21	29.240	29.275	29.220	29.236	26.201	58,318
2025-03-20	29.240	29.300	29.240	29.260	26.223	13,259
2025-03-19	29.300	29.320	29.250	29.300	26.259	8,316
2025-03-18	29.380	29.380	29.260	29.260	26.223	10,915
2025-03-17	29.280	29.360	29.250	29.285	26.245	16,674
2025-03-14	29.240	29.320	29.220	29.303	26.262	368,570
2025-03-13	29.240	29.360	29.200	29.220	26.187	98,148
2025-03-12	29.200	29.380	29.200	29.216	26.183	24,067
2025-03-11	29.240	29.340	29.100	29.269	26.231	30,240
2025-03-10	29.240	29.480	29.180	29.287	26.247	171,612
2025-03-07	28.400	28.400	27.580	27.940	25.040	21,249
2025-03-06	27.660	28.320	27.660	28.218	25.289	83,841
2025-03-05	26.980	27.540	26.980	27.220	24.395	12,631
2025-03-04	27.060	27.060	26.300	26.460	23.714	6,492
2025-03-03	27.000	27.800	26.840	27.391	24.547	3,323
2025-02-28	26.620	27.160	26.580	26.821	24.037	24,704
2025-02-27	26.940	27.140	26.680	27.120	24.305	1,535
2025-02-26	26.600	27.200	26.500	26.660	23.893	37,116
2025-02-25	26.600	26.880	26.460	26.605	23.844	24,489
2025-02-24	26.580	26.760	26.300	26.580	23.821	19,795
2025-02-21	27.160	27.260	26.800	26.840	24.054	17,664
2025-02-20	28.220	28.220	27.020	27.244	24.416	57,328
2025-02-19	28.900	28.900	28.240	28.314	25.375	5,849
2025-02-18	28.940	28.940	28.480	28.760	25.775	3,188
2025-02-17	28.420	29.000	28.340	28.860	25.864	4,488

← NewerPage 7 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.