Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 28.22
+0.02 (0.07%)
Aug 13, 2025, 2:21 PM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 28.26 | 28.30 | 28.26 | 28.28 | 28.28 | 0.07% | 49,903 |
| Aug 7, 2025 | 28.26 | 28.30 | 28.26 | 28.26 | 28.26 | - | 74,443 |
| Aug 6, 2025 | 28.28 | 28.30 | 28.26 | 28.26 | 28.26 | -0.14% | 130,877 |
| Aug 5, 2025 | 28.24 | 28.30 | 28.24 | 28.30 | 28.30 | 0.14% | 46,338 |
| Aug 4, 2025 | 28.28 | 28.28 | 28.24 | 28.26 | 28.26 | -0.07% | 139,556 |
| Aug 1, 2025 | 28.24 | 28.28 | 28.24 | 28.28 | 28.28 | 0.07% | 114,270 |
| Jul 31, 2025 | 28.24 | 28.28 | 28.24 | 28.26 | 28.26 | 0.07% | 257,159 |
| Jul 30, 2025 | 28.24 | 28.30 | 28.24 | 28.24 | 28.24 | -0.21% | 426,475 |
| Jul 29, 2025 | 28.30 | 28.30 | 28.20 | 28.30 | 28.30 | - | 309,938 |
| Jul 28, 2025 | 28.30 | 28.30 | 28.24 | 28.30 | 28.30 | - | 63,965 |
| Jul 25, 2025 | 28.26 | 28.30 | 28.22 | 28.30 | 28.30 | -0.14% | 244,599 |
| Jul 24, 2025 | 28.24 | 28.34 | 28.24 | 28.34 | 28.34 | 0.21% | 97,492 |
| Jul 23, 2025 | 28.28 | 28.30 | 28.24 | 28.28 | 28.28 | - | 208,615 |
| Jul 22, 2025 | 28.28 | 28.28 | 28.24 | 28.28 | 28.28 | - | 345,732 |
| Jul 21, 2025 | 28.28 | 28.28 | 28.22 | 28.28 | 28.28 | - | 335,717 |
| Jul 18, 2025 | 28.28 | 28.28 | 28.24 | 28.28 | 28.28 | - | 126,331 |
| Jul 17, 2025 | 28.24 | 28.28 | 28.24 | 28.28 | 28.28 | 0.14% | 112,942 |
| Jul 16, 2025 | 28.22 | 28.26 | 28.22 | 28.24 | 28.24 | -0.07% | 98,798 |
| Jul 15, 2025 | 28.22 | 28.26 | 28.18 | 28.26 | 28.26 | 0.14% | 115,064 |
| Jul 14, 2025 | 28.14 | 28.28 | 28.14 | 28.22 | 28.22 | 0.07% | 334,086 |
| Jul 11, 2025 | 28.20 | 28.26 | 28.18 | 28.20 | 28.20 | -0.07% | 86,407 |
| Jul 10, 2025 | 28.20 | 28.24 | 28.20 | 28.22 | 28.22 | 0.07% | 183,310 |
| Jul 9, 2025 | 28.20 | 28.24 | 28.10 | 28.20 | 28.20 | - | 266,917 |
| Jul 8, 2025 | 28.22 | 28.24 | 28.20 | 28.20 | 28.20 | -0.07% | 158,842 |
| Jul 7, 2025 | 28.20 | 28.24 | 28.20 | 28.22 | 28.22 | - | 111,846 |
| Jul 4, 2025 | 28.20 | 28.22 | 28.18 | 28.22 | 28.22 | 0.07% | 172,151 |
| Jul 3, 2025 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | -0.07% | 158,134 |
| Jul 2, 2025 | 28.22 | 28.22 | 28.20 | 28.22 | 28.22 | 0.07% | 157,418 |
| Jul 1, 2025 | 28.20 | 28.22 | 28.18 | 28.20 | 28.20 | - | 150,253 |
| Jun 30, 2025 | 28.18 | 28.22 | 28.18 | 28.20 | 28.20 | -0.07% | 125,467 |
| Jun 27, 2025 | 28.18 | 28.22 | 28.18 | 28.22 | 28.22 | 0.07% | 92,072 |
| Jun 26, 2025 | 28.18 | 28.20 | 28.18 | 28.20 | 28.20 | 0.07% | 88,659 |
| Jun 25, 2025 | 28.20 | 28.20 | 28.18 | 28.18 | 28.18 | 0.07% | 110,085 |
| Jun 24, 2025 | 28.20 | 28.22 | 28.16 | 28.16 | 28.16 | -0.14% | 198,794 |
| Jun 23, 2025 | 28.16 | 28.22 | 28.16 | 28.20 | 28.20 | -0.07% | 107,070 |
| Jun 20, 2025 | 28.16 | 28.22 | 28.16 | 28.22 | 28.22 | 0.36% | 682,723 |
| Jun 19, 2025 | 28.12 | 28.14 | 28.12 | 28.12 | 28.12 | - | 121,692 |
| Jun 18, 2025 | 28.12 | 28.14 | 28.12 | 28.12 | 28.12 | - | 223,202 |
| Jun 17, 2025 | 28.12 | 28.16 | 28.12 | 28.12 | 28.12 | - | 265,149 |
| Jun 16, 2025 | 28.10 | 28.14 | 28.10 | 28.12 | 28.12 | - | 114,949 |
| Jun 13, 2025 | 28.10 | 28.14 | 28.10 | 28.12 | 28.12 | 0.07% | 155,005 |
| Jun 12, 2025 | 28.10 | 28.12 | 28.10 | 28.10 | 28.10 | - | 126,127 |
| Jun 11, 2025 | 28.12 | 28.14 | 28.10 | 28.10 | 28.10 | -0.14% | 210,187 |
| Jun 10, 2025 | 28.14 | 28.14 | 28.06 | 28.14 | 28.14 | 0.07% | 340,421 |
| Jun 9, 2025 | 28.12 | 28.14 | 28.10 | 28.12 | 28.12 | - | 98,581 |
| Jun 6, 2025 | 28.16 | 28.16 | 28.10 | 28.12 | 28.12 | -0.07% | 208,710 |
| Jun 5, 2025 | 28.02 | 28.14 | 28.02 | 28.14 | 28.14 | 0.21% | 356,180 |
| Jun 4, 2025 | 28.02 | 28.08 | 28.00 | 28.08 | 28.08 | 0.29% | 609,446 |