Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 17.77
-0.63 (-3.42%)
Apr 2, 2026, 5:35 PM CET
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.40 | 18.40 | 17.77 | 17.77 | 17.77 | -3.42% | 41,252 |
| Apr 1, 2026 | 17.84 | 18.47 | 17.83 | 18.40 | 18.40 | 5.26% | 42,288 |
| Mar 31, 2026 | 18.03 | 18.07 | 17.48 | 17.48 | 17.48 | -0.85% | 39,459 |
| Mar 30, 2026 | 17.76 | 17.88 | 17.59 | 17.63 | 17.63 | -0.73% | 45,678 |
| Mar 27, 2026 | 17.48 | 17.93 | 17.45 | 17.76 | 17.76 | 2.66% | 50,956 |
| Mar 26, 2026 | 17.45 | 17.89 | 17.13 | 17.30 | 17.30 | -0.92% | 54,738 |
| Mar 25, 2026 | 17.55 | 18.04 | 17.46 | 17.46 | 17.46 | 1.28% | 100,545 |
| Mar 24, 2026 | 16.70 | 17.24 | 16.70 | 17.24 | 17.24 | 4.74% | 198,755 |
| Mar 23, 2026 | 15.55 | 17.05 | 15.50 | 16.46 | 16.46 | 3.07% | 162,530 |
| Mar 20, 2026 | 15.77 | 16.11 | 15.62 | 15.97 | 15.97 | 2.57% | 403,546 |
| Mar 19, 2026 | 16.10 | 16.12 | 15.57 | 15.57 | 15.57 | -4.65% | 88,461 |
| Mar 18, 2026 | 16.83 | 16.90 | 16.15 | 16.33 | 16.33 | -2.97% | 72,243 |
| Mar 17, 2026 | 16.71 | 16.83 | 16.50 | 16.83 | 16.83 | 0.78% | 46,981 |
| Mar 16, 2026 | 17.10 | 17.10 | 16.52 | 16.70 | 16.70 | -2.62% | 63,425 |
| Mar 13, 2026 | 17.43 | 17.43 | 17.09 | 17.15 | 17.15 | -1.89% | 93,002 |
| Mar 12, 2026 | 17.79 | 17.82 | 17.46 | 17.48 | 17.48 | -1.80% | 31,062 |
| Mar 11, 2026 | 17.72 | 18.03 | 17.42 | 17.80 | 17.80 | 0.23% | 44,530 |
| Mar 10, 2026 | 18.05 | 18.24 | 17.74 | 17.76 | 17.76 | - | 36,183 |
| Mar 9, 2026 | 17.94 | 17.97 | 17.39 | 17.76 | 17.76 | -2.47% | 85,672 |
| Mar 6, 2026 | 18.61 | 18.61 | 18.11 | 18.21 | 18.21 | -2.10% | 45,378 |
| Mar 5, 2026 | 18.57 | 18.82 | 18.40 | 18.60 | 18.60 | -0.11% | 42,003 |
| Mar 4, 2026 | 18.70 | 18.89 | 18.46 | 18.62 | 18.62 | -0.59% | 43,483 |
| Mar 3, 2026 | 18.81 | 18.86 | 18.41 | 18.73 | 18.73 | -1.06% | 63,833 |
| Mar 2, 2026 | 18.93 | 19.10 | 18.74 | 18.93 | 18.93 | -2.27% | 69,635 |
| Feb 27, 2026 | 19.40 | 19.45 | 19.10 | 19.37 | 19.37 | -0.21% | 56,253 |
| Feb 26, 2026 | 19.70 | 19.70 | 19.23 | 19.41 | 19.41 | -0.72% | 71,991 |
| Feb 25, 2026 | 20.20 | 20.26 | 18.88 | 19.55 | 19.55 | -3.50% | 180,832 |
| Feb 24, 2026 | 20.40 | 20.68 | 20.26 | 20.26 | 20.26 | -0.88% | 31,514 |
| Feb 23, 2026 | 20.46 | 20.58 | 20.28 | 20.44 | 20.44 | 1.19% | 52,207 |
| Feb 20, 2026 | 20.06 | 20.30 | 20.06 | 20.20 | 20.20 | 0.70% | 33,645 |
| Feb 19, 2026 | 21.02 | 21.12 | 20.06 | 20.06 | 20.06 | -4.75% | 87,312 |
| Feb 18, 2026 | 21.36 | 21.54 | 20.40 | 21.06 | 21.06 | -5.73% | 118,636 |
| Feb 17, 2026 | 22.62 | 22.66 | 22.34 | 22.34 | 22.34 | -1.41% | 20,877 |
| Feb 16, 2026 | 22.88 | 23.00 | 22.64 | 22.66 | 22.66 | -0.70% | 24,376 |
| Feb 13, 2026 | 22.86 | 22.90 | 22.58 | 22.82 | 22.82 | 0.09% | 29,800 |
| Feb 12, 2026 | 22.94 | 23.00 | 22.80 | 22.80 | 22.80 | -0.52% | 18,241 |
| Feb 11, 2026 | 22.50 | 22.94 | 22.26 | 22.92 | 22.92 | 1.87% | 28,914 |
| Feb 10, 2026 | 22.96 | 22.96 | 22.06 | 22.50 | 22.50 | -2.00% | 84,756 |
| Feb 9, 2026 | 23.58 | 23.58 | 22.96 | 22.96 | 22.96 | -2.55% | 42,291 |
| Feb 6, 2026 | 23.00 | 23.58 | 23.00 | 23.56 | 23.56 | 2.43% | 41,271 |
| Feb 5, 2026 | 23.14 | 23.18 | 23.00 | 23.00 | 23.00 | -0.78% | 33,041 |
| Feb 4, 2026 | 22.42 | 23.30 | 22.42 | 23.18 | 23.18 | 3.67% | 56,525 |
| Feb 3, 2026 | 22.20 | 22.36 | 22.08 | 22.36 | 22.36 | 1.54% | 23,568 |
| Feb 2, 2026 | 22.20 | 22.26 | 21.94 | 22.02 | 22.02 | -0.36% | 22,339 |
| Jan 30, 2026 | 21.86 | 22.16 | 21.78 | 22.10 | 22.10 | 0.64% | 25,280 |
| Jan 29, 2026 | 21.74 | 22.04 | 21.64 | 21.96 | 21.96 | 1.48% | 20,326 |
| Jan 28, 2026 | 21.60 | 21.70 | 21.46 | 21.64 | 21.64 | 0.09% | 17,306 |
| Jan 27, 2026 | 21.64 | 21.78 | 21.52 | 21.62 | 21.62 | -0.28% | 15,972 |
| Jan 26, 2026 | 21.80 | 21.80 | 21.46 | 21.68 | 21.68 | -0.18% | 29,833 |
| Jan 23, 2026 | 21.68 | 21.84 | 21.46 | 21.72 | 21.72 | 0.18% | 39,634 |