Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 20.20
+0.14 (0.70%)
At close: Feb 20, 2026
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.06 | 20.30 | 20.06 | 20.20 | 20.20 | 0.70% | 33,645 |
| Feb 19, 2026 | 21.02 | 21.12 | 20.06 | 20.06 | 20.06 | -4.75% | 87,312 |
| Feb 18, 2026 | 21.36 | 21.54 | 20.40 | 21.06 | 21.06 | -5.73% | 118,636 |
| Feb 17, 2026 | 22.62 | 22.66 | 22.34 | 22.34 | 22.34 | -1.41% | 20,877 |
| Feb 16, 2026 | 22.88 | 23.00 | 22.64 | 22.66 | 22.66 | -0.70% | 24,376 |
| Feb 13, 2026 | 22.86 | 22.90 | 22.58 | 22.82 | 22.82 | 0.09% | 29,800 |
| Feb 12, 2026 | 22.94 | 23.00 | 22.80 | 22.80 | 22.80 | -0.52% | 18,241 |
| Feb 11, 2026 | 22.50 | 22.94 | 22.26 | 22.92 | 22.92 | 1.87% | 28,914 |
| Feb 10, 2026 | 22.96 | 22.96 | 22.06 | 22.50 | 22.50 | -2.00% | 84,756 |
| Feb 9, 2026 | 23.58 | 23.58 | 22.96 | 22.96 | 22.96 | -2.55% | 42,291 |
| Feb 6, 2026 | 23.00 | 23.58 | 23.00 | 23.56 | 23.56 | 2.43% | 41,271 |
| Feb 5, 2026 | 23.14 | 23.18 | 23.00 | 23.00 | 23.00 | -0.78% | 33,041 |
| Feb 4, 2026 | 22.42 | 23.30 | 22.42 | 23.18 | 23.18 | 3.67% | 56,525 |
| Feb 3, 2026 | 22.20 | 22.36 | 22.08 | 22.36 | 22.36 | 1.54% | 23,568 |
| Feb 2, 2026 | 22.20 | 22.26 | 21.94 | 22.02 | 22.02 | -0.36% | 22,339 |
| Jan 30, 2026 | 21.86 | 22.16 | 21.78 | 22.10 | 22.10 | 0.64% | 25,280 |
| Jan 29, 2026 | 21.74 | 22.04 | 21.64 | 21.96 | 21.96 | 1.48% | 20,326 |
| Jan 28, 2026 | 21.60 | 21.70 | 21.46 | 21.64 | 21.64 | 0.09% | 17,306 |
| Jan 27, 2026 | 21.64 | 21.78 | 21.52 | 21.62 | 21.62 | -0.28% | 15,972 |
| Jan 26, 2026 | 21.80 | 21.80 | 21.46 | 21.68 | 21.68 | -0.18% | 29,833 |
| Jan 23, 2026 | 21.68 | 21.84 | 21.46 | 21.72 | 21.72 | 0.18% | 39,634 |
| Jan 22, 2026 | 22.12 | 22.12 | 21.64 | 21.68 | 21.68 | 0.28% | 30,092 |
| Jan 21, 2026 | 22.80 | 22.80 | 21.62 | 21.62 | 21.62 | -4.84% | 73,437 |
| Jan 20, 2026 | 22.84 | 23.00 | 22.52 | 22.72 | 22.72 | -0.53% | 40,727 |
| Jan 19, 2026 | 23.04 | 23.10 | 22.74 | 22.84 | 22.84 | -1.72% | 34,856 |
| Jan 16, 2026 | 23.44 | 23.44 | 22.90 | 23.24 | 23.24 | -0.85% | 44,482 |
| Jan 15, 2026 | 23.48 | 23.52 | 23.28 | 23.44 | 23.44 | -0.17% | 16,175 |
| Jan 14, 2026 | 23.08 | 23.54 | 23.02 | 23.48 | 23.48 | 1.29% | 26,415 |
| Jan 13, 2026 | 23.30 | 23.34 | 22.94 | 23.18 | 23.18 | -0.43% | 26,352 |
| Jan 12, 2026 | 23.56 | 23.66 | 23.14 | 23.28 | 23.28 | -0.77% | 28,862 |
| Jan 9, 2026 | 22.86 | 23.48 | 22.86 | 23.46 | 23.46 | 2.27% | 33,571 |
| Jan 8, 2026 | 23.04 | 23.12 | 22.64 | 22.94 | 22.94 | -0.43% | 26,038 |
| Jan 7, 2026 | 23.06 | 23.18 | 23.00 | 23.04 | 23.04 | 0.17% | 20,772 |
| Jan 6, 2026 | 23.08 | 23.16 | 22.78 | 23.00 | 23.00 | 1.23% | 25,521 |
| Jan 5, 2026 | 23.18 | 23.30 | 22.72 | 22.72 | 22.72 | -2.15% | 44,765 |
| Jan 2, 2026 | 22.88 | 23.22 | 22.80 | 23.22 | 23.22 | 1.04% | 26,669 |
| Dec 31, 2025 | 23.00 | 23.00 | 22.72 | 22.98 | 22.98 | 0.26% | 8,933 |
| Dec 30, 2025 | 22.90 | 23.04 | 22.76 | 22.92 | 22.92 | 1.15% | 16,673 |
| Dec 29, 2025 | 22.70 | 22.82 | 22.60 | 22.66 | 22.66 | - | 23,605 |
| Dec 24, 2025 | 22.54 | 22.70 | 22.46 | 22.66 | 22.66 | 0.53% | 8,501 |
| Dec 23, 2025 | 22.70 | 22.78 | 22.52 | 22.54 | 22.54 | -0.70% | 20,054 |
| Dec 22, 2025 | 22.56 | 22.72 | 22.48 | 22.70 | 22.70 | 0.35% | 29,885 |
| Dec 19, 2025 | 22.70 | 22.82 | 22.46 | 22.62 | 22.62 | -0.79% | 70,359 |
| Dec 18, 2025 | 23.30 | 23.30 | 22.08 | 22.80 | 22.80 | -1.98% | 64,225 |
| Dec 17, 2025 | 23.84 | 23.94 | 23.24 | 23.26 | 23.26 | -2.43% | 42,210 |
| Dec 16, 2025 | 24.32 | 24.32 | 23.82 | 23.84 | 23.84 | -1.97% | 23,571 |
| Dec 15, 2025 | 23.74 | 24.36 | 23.74 | 24.32 | 24.32 | 2.88% | 25,639 |
| Dec 12, 2025 | 23.46 | 23.94 | 23.46 | 23.64 | 23.64 | 0.77% | 21,692 |
| Dec 11, 2025 | 23.54 | 23.68 | 23.22 | 23.46 | 23.46 | 1.21% | 20,351 |
| Dec 10, 2025 | 23.28 | 23.28 | 22.96 | 23.18 | 23.18 | -0.43% | 16,803 |