Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 22.04
-0.30 (-1.34%)
Oct 17, 2025, 5:35 PM CET
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 23.80 | 23.98 | 23.22 | 23.54 | 23.54 | -0.68% | 387,345 |
| Sep 18, 2025 | 23.86 | 24.40 | 23.70 | 23.70 | 23.70 | -1.09% | 136,635 |
| Sep 17, 2025 | 23.50 | 24.10 | 23.50 | 23.96 | 23.96 | 1.96% | 70,752 |
| Sep 16, 2025 | 23.52 | 23.82 | 23.50 | 23.50 | 23.50 | -0.17% | 85,597 |
| Sep 15, 2025 | 23.74 | 23.84 | 23.54 | 23.54 | 23.54 | -0.84% | 80,887 |
| Sep 12, 2025 | 23.78 | 23.84 | 23.58 | 23.74 | 23.74 | -0.08% | 59,029 |
| Sep 11, 2025 | 23.74 | 23.90 | 23.46 | 23.76 | 23.76 | -0.17% | 44,876 |
| Sep 10, 2025 | 23.74 | 23.86 | 23.60 | 23.80 | 23.80 | 0.59% | 53,363 |
| Sep 9, 2025 | 23.90 | 24.06 | 23.60 | 23.66 | 23.66 | -1.00% | 39,266 |
| Sep 8, 2025 | 24.20 | 24.26 | 23.86 | 23.90 | 23.90 | -1.16% | 43,932 |
| 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 |