Skip to main content
logo
Verallia Société Anonyme (EPA:VRLA)
France flag France · Delayed Price · Currency is EUR
22.00
-0.10 (-0.45%)
Feb 2, 2026, 12:03 PM CET

Verallia Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202621.8622.1621.7822.1022.100.64%25,280
Jan 29, 202621.7422.0421.6421.9621.961.48%20,326
Jan 28, 202621.6021.7021.4621.6421.640.09%17,306
Jan 27, 202621.6421.7821.5221.6221.62-0.28%15,972
Jan 26, 202621.8021.8021.4621.6821.68-0.18%29,833
Jan 23, 202621.6821.8421.4621.7221.720.18%39,634
Jan 22, 202622.1222.1221.6421.6821.680.28%30,092
Jan 21, 202622.8022.8021.6221.6221.62-4.84%73,437
Jan 20, 202622.8423.0022.5222.7222.72-0.53%40,727
Jan 19, 202623.0423.1022.7422.8422.84-1.72%34,856
Jan 16, 202623.4423.4422.9023.2423.24-0.85%44,482
Jan 15, 202623.4823.5223.2823.4423.44-0.17%16,175
Jan 14, 202623.0823.5423.0223.4823.481.29%26,415
Jan 13, 202623.3023.3422.9423.1823.18-0.43%26,352
Jan 12, 202623.5623.6623.1423.2823.28-0.77%28,862
Jan 9, 202622.8623.4822.8623.4623.462.27%33,571
Jan 8, 202623.0423.1222.6422.9422.94-0.43%26,038
Jan 7, 202623.0623.1823.0023.0423.040.17%20,772
Jan 6, 202623.0823.1622.7823.0023.001.23%25,521
Jan 5, 202623.1823.3022.7222.7222.72-2.15%44,765
Jan 2, 202622.8823.2222.8023.2223.221.04%26,669
Dec 31, 202523.0023.0022.7222.9822.980.26%8,933
Dec 30, 202522.9023.0422.7622.9222.921.15%16,673
Dec 29, 202522.7022.8222.6022.6622.66-23,605
Dec 24, 202522.5422.7022.4622.6622.660.53%8,501
Dec 23, 202522.7022.7822.5222.5422.54-0.70%20,054
Dec 22, 202522.5622.7222.4822.7022.700.35%29,885
Dec 19, 202522.7022.8222.4622.6222.62-0.79%70,359
Dec 18, 202523.3023.3022.0822.8022.80-1.98%64,225
Dec 17, 202523.8423.9423.2423.2623.26-2.43%42,210
Dec 16, 202524.3224.3223.8223.8423.84-1.97%23,571
Dec 15, 202523.7424.3623.7424.3224.322.88%25,639
Dec 12, 202523.4623.9423.4623.6423.640.77%21,692
Dec 11, 202523.5423.6823.2223.4623.461.21%20,351
Dec 10, 202523.2823.2822.9623.1823.18-0.43%16,803
Dec 9, 202524.0624.0623.2823.2823.28-2.43%19,075
Dec 8, 202524.1624.1623.8023.8623.86-1.00%22,199
Dec 5, 202524.2024.4024.1024.1024.10-0.41%23,584
Dec 4, 202524.0424.3423.9624.2024.200.67%13,664
Dec 3, 202523.8824.0823.7824.0424.041.09%25,874
Dec 2, 202523.7223.8623.6823.7823.780.42%19,286
Dec 1, 202523.7823.8223.4823.6823.68-0.75%23,233
Nov 28, 202523.9023.9423.7823.8623.860.25%11,016
Nov 27, 202523.8823.9623.7223.8023.80-0.34%12,549
Nov 26, 202523.7424.0023.6023.8823.881.10%26,378
Nov 25, 202523.6823.7423.4623.6223.62-0.59%27,165
Nov 24, 202523.7024.0223.7023.7623.760.85%27,773
Nov 21, 202523.0023.5622.9223.5623.562.35%30,927
Nov 20, 202522.8423.1422.7223.0223.022.13%17,736
Nov 19, 202522.3422.6422.3222.5422.540.90%19,515