Verallia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 26.460 | 26.600 | 25.920 | 26.100 | 23.391 | 4,417 |
| 2024-11-18 | 27.240 | 27.240 | 26.160 | 26.340 | 23.606 | 187,849 |
| 2024-11-15 | 26.660 | 27.180 | 26.120 | 27.000 | 24.198 | 1,613 |
| 2024-11-14 | 26.260 | 26.980 | 26.260 | 26.980 | 24.180 | 3,457 |
| 2024-11-13 | 26.200 | 26.440 | 25.840 | 26.342 | 23.608 | 8,074 |
| 2024-11-12 | 26.860 | 26.860 | 26.260 | 26.640 | 23.875 | 705,887 |
| 2024-11-11 | 26.900 | 27.340 | 26.840 | 27.100 | 24.287 | 3,513 |
| 2024-11-08 | 27.700 | 27.700 | 26.660 | 26.998 | 24.196 | 5,392 |
| 2024-11-07 | 27.800 | 28.200 | 27.580 | 28.040 | 25.130 | 8,241 |
| 2024-11-06 | 27.020 | 28.220 | 27.020 | 27.763 | 24.881 | 20,516 |
| 2024-11-05 | 27.020 | 27.540 | 26.980 | 27.300 | 24.466 | 2,949 |
| 2024-11-04 | 27.100 | 27.280 | 26.840 | 27.150 | 24.332 | 2,952 |
| 2024-11-01 | 26.020 | 27.180 | 26.020 | 26.380 | 23.642 | 11,168 |
| 2024-10-31 | 26.040 | 26.480 | 25.860 | 26.380 | 23.642 | 3,956 |
| 2024-10-30 | 27.680 | 27.740 | 26.300 | 26.300 | 23.570 | 15,677 |
| 2024-10-29 | 28.120 | 28.200 | 27.840 | 27.920 | 25.022 | 12,419 |
| 2024-10-28 | 27.980 | 28.120 | 27.700 | 27.980 | 25.076 | 7,073 |
| 2024-10-25 | 28.440 | 28.640 | 27.900 | 27.900 | 25.004 | 5,425 |
| 2024-10-24 | 28.380 | 28.680 | 28.240 | 28.540 | 25.578 | 5,389 |
| 2024-10-23 | 25.500 | 28.420 | 25.500 | 28.405 | 25.457 | 88,987 |
| 2024-10-22 | 25.440 | 25.560 | 25.340 | 25.560 | 22.907 | 13,190 |
| 2024-10-21 | 25.360 | 25.840 | 25.300 | 25.420 | 22.782 | 13,170 |
| 2024-10-18 | 24.760 | 25.500 | 24.540 | 25.500 | 22.853 | 8,299 |
| 2024-10-17 | 24.460 | 24.860 | 24.460 | 24.780 | 22.208 | 32,565 |
| 2024-10-16 | 24.540 | 24.640 | 24.160 | 24.420 | 21.885 | 7,121 |
| 2024-10-15 | 24.860 | 25.000 | 24.380 | 24.680 | 22.118 | 8,468 |
| 2024-10-14 | 25.120 | 25.260 | 24.360 | 24.820 | 22.244 | 11,616 |
| 2024-10-11 | 25.000 | 25.440 | 24.960 | 25.220 | 22.602 | 3,675 |
| 2024-10-10 | 25.140 | 25.260 | 24.900 | 25.146 | 22.536 | 13,198 |
| 2024-10-09 | 24.780 | 25.300 | 24.780 | 25.240 | 22.620 | 24,660 |
| 2024-10-08 | 25.340 | 25.360 | 24.740 | 24.952 | 22.362 | 13,471 |
| 2024-10-07 | 25.680 | 25.680 | 25.200 | 25.350 | 22.718 | 10,117 |
| 2024-10-04 | 25.920 | 26.140 | 25.700 | 25.979 | 23.282 | 12,493 |
| 2024-10-03 | 26.080 | 26.420 | 25.960 | 26.134 | 23.421 | 5,272 |
| 2024-10-02 | 25.460 | 26.400 | 25.340 | 26.028 | 23.326 | 10,842 |
| 2024-10-01 | 26.360 | 26.480 | 25.660 | 25.896 | 23.208 | 4,882 |
| 2024-09-30 | 27.180 | 27.220 | 26.100 | 26.192 | 23.473 | 2,997 |
| 2024-09-27 | 26.900 | 27.460 | 26.900 | 27.280 | 24.448 | 28,003 |
| 2024-09-26 | 26.000 | 26.760 | 25.940 | 26.431 | 23.688 | 11,764 |
| 2024-09-25 | 25.660 | 26.240 | 25.660 | 25.901 | 23.213 | 4,448 |
| 2024-09-24 | 26.500 | 26.660 | 25.600 | 26.020 | 23.319 | 14,807 |
| 2024-09-23 | 26.600 | 26.760 | 26.240 | 26.538 | 23.784 | 3,101 |
| 2024-09-20 | 27.780 | 27.780 | 26.760 | 27.134 | 24.318 | 4,984 |
| 2024-09-19 | 27.420 | 27.940 | 27.380 | 27.711 | 24.835 | 14,000 |
| 2024-09-18 | 26.720 | 26.920 | 26.540 | 26.803 | 24.021 | 3,921 |
| 2024-09-17 | 26.520 | 26.720 | 26.480 | 26.560 | 23.803 | 5,704 |
| 2024-09-16 | 26.140 | 26.540 | 25.900 | 26.442 | 23.697 | 8,259 |
| 2024-09-13 | 25.920 | 26.640 | 25.900 | 26.342 | 23.608 | 6,435 |
| 2024-09-12 | 25.920 | 26.180 | 25.780 | 26.139 | 23.426 | 5,812 |
| 2024-09-11 | 26.000 | 26.300 | 25.720 | 26.012 | 23.312 | 5,692 |
| 2024-09-10 | 26.160 | 26.340 | 25.920 | 26.153 | 23.438 | 4,074 |
| 2024-09-09 | 26.000 | 26.560 | 26.000 | 26.280 | 23.553 | 7,405 |
| 2024-09-06 | 26.120 | 26.160 | 25.840 | 26.010 | 23.310 | 12,873 |
| 2024-09-05 | 25.960 | 26.360 | 25.880 | 26.209 | 23.489 | 9,923 |
| 2024-09-04 | 26.420 | 26.420 | 25.600 | 25.971 | 23.275 | 12,642 |
| 2024-09-03 | 26.820 | 26.920 | 26.600 | 26.619 | 23.856 | 7,605 |
| 2024-09-02 | 26.880 | 26.880 | 26.420 | 26.699 | 23.928 | 4,019 |
| 2024-08-30 | 26.480 | 27.040 | 26.420 | 26.756 | 23.979 | 7,986 |
| 2024-08-29 | 26.060 | 26.560 | 26.040 | 26.500 | 23.749 | 3,280 |
| 2024-08-28 | 26.300 | 26.300 | 26.040 | 26.080 | 23.373 | 18,830 |
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.