Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	18.410	18.430	18.310	18.430	18.430	35
2026-10-14	18.220	18.400	18.205	18.210	18.210	1,153
2026-10-13	18.010	18.190	18.010	18.120	18.120	390
2026-10-12	17.670	17.710	17.620	17.710	17.710	1
2026-10-09	18.020	18.020	17.650	18.012	18.012	1,914
2026-10-08	17.280	17.850	17.280	17.850	17.850	2,811
2026-10-07	17.100	17.150	16.940	17.000	17.000	1,410
2026-10-06	16.560	16.920	16.560	16.879	16.879	5,146
2026-10-05	16.460	16.580	16.150	16.400	16.400	3,378
2026-10-02	16.860	16.860	16.300	16.300	16.300	631
2026-10-01	16.990	17.060	16.400	16.430	16.430	9,114
2026-09-30	17.440	17.440	17.220	17.240	17.240	1,425
2026-09-29	17.690	17.690	17.400	17.440	17.440	234
2026-09-28	17.990	17.990	17.690	17.700	17.700	174
2026-09-25	18.000	18.000	17.720	17.900	17.900	436
2026-09-24	18.640	18.640	17.760	17.760	17.760	349
2026-09-23	18.640	18.655	18.450	18.460	18.460	258
2026-09-22	18.670	18.670	18.230	18.480	18.480	2,150
2026-09-21	18.640	18.640	18.350	18.350	18.350	207
2026-09-18	19.200	19.200	18.720	18.860	18.860	5,916
2026-09-17	18.840	19.200	18.790	19.200	19.200	749
2026-09-16	18.600	18.600	18.545	18.545	18.545	313
2026-09-15	18.660	18.660	18.360	18.470	18.470	117
2026-09-14	18.500	18.500	18.370	18.410	18.410	318
2026-09-11	18.710	19.080	18.710	18.890	18.890	93
2026-09-10	18.920	18.920	18.523	18.730	18.730	97
2026-09-09	19.100	19.230	19.050	19.230	19.230	213
2026-09-08	19.360	19.360	19.120	19.140	19.140	34
2026-09-07	19.420	19.420	19.270	19.310	19.310	61
2026-09-04	19.250	19.400	19.230	19.360	19.360	953
2026-09-03	19.540	19.540	19.160	19.160	19.160	54
2026-09-02	19.490	19.520	19.400	19.400	19.400	450
2026-09-01	19.600	19.600	19.600	19.600	19.600	581
2026-08-28	19.510	19.750	19.510	19.670	19.670	91
2026-08-27	19.590	19.590	19.430	19.470	19.470	426
2026-08-26	19.660	19.700	19.500	19.500	19.500	657
2026-08-25	19.390	19.620	19.340	19.590	19.590	145
2026-08-24	19.310	19.450	19.310	19.430	19.430	168
2026-08-21	18.620	19.100	18.620	18.907	18.907	135
2026-08-20	18.820	18.820	18.650	18.650	18.650	56
2026-08-19	18.560	18.820	18.540	18.820	18.820	169
2026-08-18	18.580	18.620	18.420	18.620	18.620	727
2026-08-17	18.300	18.380	18.130	18.250	18.250	328
2026-08-14	17.900	18.210	17.850	18.070	18.070	1,044
2026-08-13	18.000	18.000	17.675	17.780	17.780	645
2026-08-12	18.500	18.500	17.940	17.950	17.950	903
2026-08-11	18.340	18.500	18.150	18.170	18.170	782
2026-08-10	18.660	18.660	18.060	18.380	18.380	968
2026-08-07	18.700	18.700	18.470	18.700	18.700	590
2026-08-06	18.750	18.850	18.590	18.710	18.710	1,057
2026-08-05	18.600	18.790	18.550	18.740	18.740	451
2026-08-04	18.390	18.710	18.390	18.640	18.640	57
2026-08-03	18.250	18.510	18.230	18.230	18.230	467
2026-07-31	18.880	18.880	18.150	18.150	18.150	1,153
2026-07-30	18.580	18.850	18.420	18.600	18.600	968
2026-07-29	19.430	19.430	17.945	18.350	18.350	2,675
2026-07-28	19.465	19.570	19.210	19.210	19.210	122
2026-07-27	19.140	19.350	19.100	19.350	19.350	1,868
2026-07-24	19.160	19.160	18.780	18.820	18.820	395
2026-07-23	19.390	19.390	18.410	18.691	18.691	1,217

Page 1 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.