Verallia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 28.600 | 28.620 | 28.380 | 28.436 | 25.485 | 12,267 |
| 2025-02-13 | 28.760 | 28.940 | 28.460 | 28.500 | 25.542 | 12,212 |
| 2025-02-12 | 28.660 | 28.940 | 28.440 | 28.800 | 25.811 | 9,146 |
| 2025-02-11 | 28.600 | 28.800 | 28.460 | 28.627 | 25.656 | 26,295 |
| 2025-02-10 | 28.700 | 28.900 | 28.680 | 28.746 | 25.762 | 3,951 |
| 2025-02-07 | 29.420 | 29.500 | 28.480 | 28.784 | 25.796 | 12,081 |
| 2025-02-06 | 28.760 | 29.320 | 28.520 | 28.969 | 25.962 | 8,103 |
| 2025-02-05 | 28.400 | 28.780 | 28.220 | 28.644 | 25.670 | 6,223 |
| 2025-02-04 | 28.760 | 29.060 | 28.340 | 28.720 | 25.739 | 6,088 |
| 2025-02-03 | 27.220 | 28.740 | 26.900 | 28.572 | 25.606 | 44,365 |
| 2025-01-31 | 26.900 | 32.140 | 26.540 | 31.293 | 28.045 | 34,510 |
| 2025-01-30 | 26.380 | 27.080 | 26.140 | 26.610 | 23.848 | 14,472 |
| 2025-01-29 | 26.280 | 26.340 | 25.820 | 26.240 | 23.517 | 27,583 |
| 2025-01-28 | 25.860 | 26.320 | 25.660 | 26.129 | 23.417 | 7,201 |
| 2025-01-27 | 25.980 | 26.160 | 25.440 | 25.939 | 23.247 | 11,476 |
| 2025-01-24 | 25.600 | 26.140 | 25.500 | 25.790 | 23.113 | 20,542 |
| 2025-01-23 | 25.000 | 25.440 | 25.000 | 25.229 | 22.610 | 4,369 |
| 2025-01-22 | 25.180 | 25.420 | 24.900 | 25.240 | 22.620 | 7,929 |
| 2025-01-21 | 24.580 | 25.180 | 24.440 | 24.731 | 22.164 | 2,864 |
| 2025-01-20 | 24.580 | 25.020 | 24.260 | 24.818 | 22.242 | 12,957 |
| 2025-01-17 | 22.720 | 24.120 | 22.580 | 23.300 | 20.882 | 7,965 |
| 2025-01-16 | 22.960 | 22.960 | 22.440 | 22.698 | 20.342 | 9,816 |
| 2025-01-15 | 22.840 | 22.880 | 22.260 | 22.459 | 20.128 | 17,587 |
| 2025-01-14 | 23.200 | 23.440 | 22.520 | 22.629 | 20.280 | 14,553 |
| 2025-01-13 | 23.380 | 24.080 | 22.960 | 23.103 | 20.705 | 7,607 |
| 2025-01-10 | 23.260 | 24.100 | 23.120 | 23.720 | 21.258 | 6,700 |
| 2025-01-09 | 23.320 | 23.580 | 23.140 | 23.180 | 20.774 | 21,198 |
| 2025-01-08 | 23.720 | 23.880 | 23.360 | 23.412 | 20.982 | 9,224 |
| 2025-01-07 | 23.900 | 23.920 | 23.380 | 23.609 | 21.158 | 11,771 |
| 2025-01-06 | 23.580 | 24.580 | 23.580 | 24.040 | 21.545 | 5,836 |
| 2025-01-03 | 23.980 | 24.260 | 23.400 | 23.440 | 21.007 | 5,290 |
| 2025-01-02 | 24.180 | 24.200 | 23.540 | 23.780 | 21.312 | 6,436 |
| 2024-12-31 | 23.580 | 24.280 | 23.580 | 24.280 | 21.760 | 1,168 |
| 2024-12-30 | 23.760 | 23.780 | 23.460 | 23.560 | 21.115 | 12,738 |
| 2024-12-27 | 23.700 | 23.820 | 23.300 | 23.491 | 21.052 | 5,528 |
| 2024-12-24 | 23.360 | 23.740 | 23.360 | 23.680 | 21.222 | 169 |
| 2024-12-23 | 23.220 | 23.480 | 23.000 | 23.440 | 21.007 | 4,245 |
| 2024-12-20 | 22.540 | 23.280 | 22.500 | 22.540 | 20.201 | 6,757 |
| 2024-12-19 | 23.260 | 23.380 | 22.600 | 22.771 | 20.407 | 9,851 |
| 2024-12-18 | 23.460 | 23.700 | 23.420 | 23.580 | 21.132 | 4,577 |
| 2024-12-17 | 23.620 | 23.680 | 23.420 | 23.520 | 21.079 | 2,559 |
| 2024-12-16 | 23.680 | 23.760 | 23.360 | 23.520 | 21.079 | 3,296 |
| 2024-12-13 | 24.100 | 24.320 | 23.520 | 23.700 | 21.240 | 8,208 |
| 2024-12-12 | 24.540 | 24.780 | 24.000 | 24.020 | 21.527 | 12,224 |
| 2024-12-11 | 24.420 | 24.520 | 24.300 | 24.420 | 21.885 | 12,294 |
| 2024-12-10 | 24.920 | 25.100 | 24.540 | 24.540 | 21.993 | 14,798 |
| 2024-12-09 | 24.720 | 25.180 | 24.680 | 24.940 | 22.351 | 6,049 |
| 2024-12-06 | 24.120 | 24.640 | 24.040 | 24.620 | 22.065 | 4,172 |
| 2024-12-05 | 24.000 | 24.320 | 23.760 | 23.920 | 21.437 | 7,730 |
| 2024-12-04 | 23.920 | 24.080 | 23.800 | 23.820 | 21.348 | 36,913 |
| 2024-12-03 | 24.360 | 24.840 | 23.900 | 23.900 | 21.419 | 32,379 |
| 2024-12-02 | 25.000 | 25.420 | 24.340 | 24.340 | 21.814 | 6,325 |
| 2024-11-29 | 25.080 | 25.280 | 25.040 | 25.160 | 22.548 | 3,358 |
| 2024-11-28 | 25.040 | 25.300 | 25.020 | 25.080 | 22.477 | 990 |
| 2024-11-27 | 25.000 | 25.160 | 24.780 | 24.920 | 22.333 | 3,970 |
| 2024-11-26 | 25.620 | 25.640 | 24.880 | 25.000 | 22.405 | 317,181 |
| 2024-11-25 | 26.200 | 26.320 | 25.240 | 25.720 | 23.050 | 4,306 |
| 2024-11-22 | 25.700 | 25.980 | 25.560 | 25.960 | 23.265 | 4,327 |
| 2024-11-21 | 25.660 | 25.920 | 25.300 | 25.520 | 22.871 | 141,898 |
| 2024-11-20 | 26.800 | 26.800 | 25.900 | 25.900 | 23.212 | 6,120 |
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.