Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 23.86
+0.06 (0.25%)
At close: Nov 28, 2025
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.90 | 23.94 | 23.78 | 23.86 | 23.86 | 0.25% | 11,016 |
| Nov 27, 2025 | 23.88 | 23.96 | 23.72 | 23.80 | 23.80 | -0.34% | 12,549 |
| Nov 26, 2025 | 23.74 | 24.00 | 23.60 | 23.88 | 23.88 | 1.10% | 26,378 |
| Nov 25, 2025 | 23.68 | 23.74 | 23.46 | 23.62 | 23.62 | -0.59% | 27,165 |
| Nov 24, 2025 | 23.70 | 24.02 | 23.70 | 23.76 | 23.76 | 0.85% | 27,773 |
| Nov 21, 2025 | 23.00 | 23.56 | 22.92 | 23.56 | 23.56 | 2.35% | 30,927 |
| Nov 20, 2025 | 22.84 | 23.14 | 22.72 | 23.02 | 23.02 | 2.13% | 17,736 |
| Nov 19, 2025 | 22.34 | 22.64 | 22.32 | 22.54 | 22.54 | 0.90% | 19,515 |
| Nov 18, 2025 | 22.52 | 22.64 | 22.30 | 22.34 | 22.34 | -1.24% | 13,298 |
| Nov 17, 2025 | 23.04 | 23.06 | 22.54 | 22.62 | 22.62 | -1.91% | 38,143 |
| Nov 14, 2025 | 23.64 | 23.64 | 23.02 | 23.06 | 23.06 | -2.78% | 35,403 |
| Nov 13, 2025 | 23.18 | 23.72 | 22.98 | 23.72 | 23.72 | 2.77% | 64,347 |
| Nov 12, 2025 | 23.00 | 23.22 | 22.92 | 23.08 | 23.08 | 0.35% | 35,830 |
| Nov 11, 2025 | 22.58 | 23.00 | 22.58 | 23.00 | 23.00 | 2.31% | 19,590 |
| Nov 10, 2025 | 22.60 | 22.88 | 22.48 | 22.48 | 22.48 | -0.27% | 41,627 |
| Nov 7, 2025 | 22.80 | 22.88 | 22.38 | 22.54 | 22.54 | -1.14% | 22,282 |
| Nov 6, 2025 | 23.00 | 23.08 | 22.66 | 22.80 | 22.80 | -0.70% | 45,095 |
| Nov 5, 2025 | 22.18 | 22.96 | 22.08 | 22.96 | 22.96 | 3.24% | 46,850 |
| Nov 4, 2025 | 22.18 | 22.32 | 22.10 | 22.24 | 22.24 | -0.27% | 27,666 |
| Nov 3, 2025 | 22.54 | 22.60 | 22.18 | 22.30 | 22.30 | -1.41% | 32,325 |
| Oct 31, 2025 | 22.48 | 22.74 | 22.48 | 22.62 | 22.62 | 0.53% | 41,899 |
| Oct 30, 2025 | 22.82 | 22.98 | 22.46 | 22.50 | 22.50 | -2.17% | 38,368 |
| Oct 29, 2025 | 22.30 | 23.30 | 22.30 | 23.00 | 23.00 | 3.32% | 62,741 |
| Oct 28, 2025 | 22.28 | 22.50 | 22.18 | 22.26 | 22.26 | -0.98% | 51,469 |
| Oct 27, 2025 | 23.00 | 23.00 | 22.48 | 22.48 | 22.48 | -2.01% | 43,177 |
| Oct 24, 2025 | 23.00 | 23.08 | 22.66 | 22.94 | 22.94 | -0.26% | 55,356 |
| Oct 23, 2025 | 21.98 | 23.00 | 21.22 | 23.00 | 23.00 | -0.35% | 162,811 |
| Oct 22, 2025 | 23.04 | 23.40 | 23.00 | 23.08 | 23.08 | -0.52% | 76,965 |
| Oct 21, 2025 | 22.84 | 23.44 | 22.70 | 23.20 | 23.20 | 2.02% | 51,292 |
| Oct 20, 2025 | 22.22 | 22.74 | 22.08 | 22.74 | 22.74 | 3.18% | 41,043 |
| Oct 17, 2025 | 22.24 | 22.42 | 22.04 | 22.04 | 22.04 | -1.34% | 59,448 |
| Oct 16, 2025 | 22.16 | 22.36 | 22.10 | 22.34 | 22.34 | 0.81% | 25,778 |
| Oct 15, 2025 | 22.16 | 22.54 | 22.08 | 22.16 | 22.16 | 1.28% | 35,719 |
| Oct 14, 2025 | 22.00 | 22.08 | 21.76 | 21.88 | 21.88 | -2.06% | 49,499 |
| Oct 13, 2025 | 22.60 | 22.70 | 22.28 | 22.34 | 22.34 | -0.71% | 53,599 |
| Oct 10, 2025 | 23.12 | 23.20 | 22.50 | 22.50 | 22.50 | -2.85% | 63,684 |
| Oct 9, 2025 | 23.10 | 23.32 | 23.10 | 23.16 | 23.16 | 0.09% | 29,953 |
| Oct 8, 2025 | 23.38 | 23.48 | 23.10 | 23.14 | 23.14 | -1.03% | 33,048 |
| Oct 7, 2025 | 23.38 | 23.52 | 23.38 | 23.38 | 23.38 | - | 18,278 |
| Oct 6, 2025 | 23.76 | 23.76 | 23.32 | 23.38 | 23.38 | -1.60% | 35,575 |
| Oct 3, 2025 | 23.84 | 23.90 | 23.70 | 23.76 | 23.76 | -0.34% | 21,125 |
| Oct 2, 2025 | 23.46 | 23.96 | 23.46 | 23.84 | 23.84 | 1.62% | 28,692 |
| Oct 1, 2025 | 23.66 | 23.68 | 23.44 | 23.46 | 23.46 | -0.59% | 28,235 |
| Sep 30, 2025 | 23.54 | 23.66 | 23.34 | 23.60 | 23.60 | 0.34% | 36,139 |
| Sep 29, 2025 | 23.40 | 23.54 | 23.26 | 23.52 | 23.52 | 0.17% | 41,629 |
| Sep 26, 2025 | 23.54 | 23.64 | 23.36 | 23.48 | 23.48 | -0.42% | 35,212 |
| Sep 25, 2025 | 23.94 | 23.94 | 23.52 | 23.58 | 23.58 | -1.09% | 55,578 |
| Sep 24, 2025 | 23.80 | 23.88 | 23.70 | 23.84 | 23.84 | 0.17% | 38,459 |
| Sep 23, 2025 | 23.80 | 23.90 | 23.58 | 23.80 | 23.80 | 0.42% | 60,506 |
| Sep 22, 2025 | 23.60 | 23.74 | 23.36 | 23.70 | 23.70 | 0.68% | 81,475 |