Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 24.18
+0.06 (0.25%)
Sep 5, 2025, 5:36 PM CET
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.20 | 24.26 | 24.02 | 24.18 | 24.18 | 0.25% | 31,062 |
| Sep 4, 2025 | 24.00 | 24.20 | 23.78 | 24.12 | 24.12 | 0.92% | 48,511 |
| Sep 3, 2025 | 23.90 | 24.00 | 23.72 | 23.90 | 23.90 | -0.08% | 64,824 |
| Sep 2, 2025 | 24.00 | 24.30 | 23.92 | 23.92 | 23.92 | -0.50% | 92,677 |
| Sep 1, 2025 | 24.42 | 24.46 | 23.92 | 24.04 | 24.04 | -1.88% | 72,049 |
| Aug 29, 2025 | 24.88 | 25.00 | 24.34 | 24.50 | 24.50 | -1.45% | 51,976 |
| Aug 28, 2025 | 25.54 | 25.56 | 24.86 | 24.86 | 24.86 | -2.51% | 69,686 |
| Aug 27, 2025 | 26.00 | 26.24 | 25.50 | 25.50 | 25.50 | -3.26% | 82,714 |
| Aug 26, 2025 | 26.10 | 26.50 | 26.02 | 26.36 | 26.36 | 0.38% | 86,448 |
| Aug 25, 2025 | 26.82 | 26.92 | 26.26 | 26.26 | 26.26 | -2.09% | 102,171 |
| Aug 22, 2025 | 26.30 | 26.94 | 26.30 | 26.82 | 26.82 | 1.67% | 71,601 |
| Aug 21, 2025 | 25.96 | 26.38 | 25.94 | 26.38 | 26.38 | 1.93% | 66,975 |
| Aug 20, 2025 | 25.60 | 26.00 | 25.60 | 25.88 | 25.88 | -0.08% | 74,766 |
| Aug 19, 2025 | 25.80 | 25.90 | 25.60 | 25.90 | 25.90 | 1.01% | 514,453 |
| Aug 18, 2025 | 27.28 | 27.34 | 25.48 | 25.64 | 25.64 | -5.80% | 131,902 |
| Aug 15, 2025 | 28.10 | 28.84 | 27.22 | 27.22 | 27.22 | -6.14% | 64,571 |
| Aug 14, 2025 | 28.18 | 29.00 | 28.18 | 29.00 | 29.00 | 2.62% | 88,792 |
| Aug 13, 2025 | 28.20 | 28.30 | 28.20 | 28.26 | 28.26 | 0.21% | 53,455 |
| Aug 12, 2025 | 28.26 | 28.30 | 28.20 | 28.20 | 28.20 | -0.21% | 60,395 |
| Aug 11, 2025 | 28.26 | 28.28 | 28.26 | 28.26 | 28.26 | -0.07% | 59,623 |
| Aug 8, 2025 | 28.26 | 28.30 | 28.26 | 28.28 | 28.28 | 0.07% | 49,903 |
| Aug 7, 2025 | 28.26 | 28.30 | 28.26 | 28.26 | 28.26 | - | 74,443 |
| Aug 6, 2025 | 28.28 | 28.30 | 28.26 | 28.26 | 28.26 | -0.14% | 130,877 |
| Aug 5, 2025 | 28.24 | 28.30 | 28.24 | 28.30 | 28.30 | 0.14% | 46,338 |
| Aug 4, 2025 | 28.28 | 28.28 | 28.24 | 28.26 | 28.26 | -0.07% | 139,556 |
| Aug 1, 2025 | 28.24 | 28.28 | 28.24 | 28.28 | 28.28 | 0.07% | 114,270 |
| Jul 31, 2025 | 28.24 | 28.28 | 28.24 | 28.26 | 28.26 | 0.07% | 257,159 |
| Jul 30, 2025 | 28.24 | 28.30 | 28.24 | 28.24 | 28.24 | -0.21% | 426,475 |
| Jul 29, 2025 | 28.30 | 28.30 | 28.20 | 28.30 | 28.30 | - | 309,938 |
| Jul 28, 2025 | 28.30 | 28.30 | 28.24 | 28.30 | 28.30 | - | 63,965 |
| Jul 25, 2025 | 28.26 | 28.30 | 28.22 | 28.30 | 28.30 | -0.14% | 244,599 |
| Jul 24, 2025 | 28.24 | 28.34 | 28.24 | 28.34 | 28.34 | 0.21% | 97,492 |
| Jul 23, 2025 | 28.28 | 28.30 | 28.24 | 28.28 | 28.28 | - | 208,615 |
| Jul 22, 2025 | 28.28 | 28.28 | 28.24 | 28.28 | 28.28 | - | 345,732 |
| Jul 21, 2025 | 28.28 | 28.28 | 28.22 | 28.28 | 28.28 | - | 335,717 |
| Jul 18, 2025 | 28.28 | 28.28 | 28.24 | 28.28 | 28.28 | - | 126,331 |
| Jul 17, 2025 | 28.24 | 28.28 | 28.24 | 28.28 | 28.28 | 0.14% | 112,942 |
| Jul 16, 2025 | 28.22 | 28.26 | 28.22 | 28.24 | 28.24 | -0.07% | 98,798 |
| Jul 15, 2025 | 28.22 | 28.26 | 28.18 | 28.26 | 28.26 | 0.14% | 115,064 |
| Jul 14, 2025 | 28.14 | 28.28 | 28.14 | 28.22 | 28.22 | 0.07% | 334,086 |
| Jul 11, 2025 | 28.20 | 28.26 | 28.18 | 28.20 | 28.20 | -0.07% | 86,407 |
| Jul 10, 2025 | 28.20 | 28.24 | 28.20 | 28.22 | 28.22 | 0.07% | 183,310 |
| Jul 9, 2025 | 28.20 | 28.24 | 28.10 | 28.20 | 28.20 | - | 266,917 |
| Jul 8, 2025 | 28.22 | 28.24 | 28.20 | 28.20 | 28.20 | -0.07% | 158,842 |
| Jul 7, 2025 | 28.20 | 28.24 | 28.20 | 28.22 | 28.22 | - | 111,846 |
| Jul 4, 2025 | 28.20 | 28.22 | 28.18 | 28.22 | 28.22 | 0.07% | 172,151 |
| Jul 3, 2025 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | -0.07% | 158,134 |
| Jul 2, 2025 | 28.22 | 28.22 | 28.20 | 28.22 | 28.22 | 0.07% | 157,418 |
| Jul 1, 2025 | 28.20 | 28.22 | 28.18 | 28.20 | 28.20 | - | 150,253 |
| Jun 30, 2025 | 28.18 | 28.22 | 28.18 | 28.20 | 28.20 | -0.07% | 125,467 |