Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 22.70
+0.08 (0.35%)
Dec 22, 2025, 4:31 PM CET
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 22.56 | 22.66 | 22.48 | 22.56 | - | -0.27% | 4,807 |
| 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 |
| Dec 9, 2025 | 24.06 | 24.06 | 23.28 | 23.28 | 23.28 | -2.43% | 19,075 |
| Dec 8, 2025 | 24.16 | 24.16 | 23.80 | 23.86 | 23.86 | -1.00% | 22,199 |
| Dec 5, 2025 | 24.20 | 24.40 | 24.10 | 24.10 | 24.10 | -0.41% | 23,584 |
| Dec 4, 2025 | 24.04 | 24.34 | 23.96 | 24.20 | 24.20 | 0.67% | 13,664 |
| Dec 3, 2025 | 23.88 | 24.08 | 23.78 | 24.04 | 24.04 | 1.09% | 25,874 |
| Dec 2, 2025 | 23.72 | 23.86 | 23.68 | 23.78 | 23.78 | 0.42% | 19,286 |
| Dec 1, 2025 | 23.78 | 23.82 | 23.48 | 23.68 | 23.68 | -0.75% | 23,233 |
| 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 |