Verallia Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.35	16.75	16.16	16.36	16.36	0.06%	42,582
Oct 1, 2026	16.99	16.99	16.35	16.35	16.35	-4.66%	46,722
Sep 30, 2026	17.30	17.44	17.11	17.15	17.15	-0.75%	9,820
Sep 29, 2026	17.65	17.71	17.13	17.28	17.28	-2.10%	20,961
Sep 28, 2026	17.95	18.19	17.62	17.65	17.65	-1.89%	25,186
Sep 25, 2026	18.00	18.00	17.70	17.99	17.99	1.35%	18,729
Sep 24, 2026	18.44	18.54	17.75	17.75	17.75	-4.72%	23,163
Sep 23, 2026	18.56	18.84	18.37	18.63	18.63	-0.05%	19,529
Sep 22, 2026	18.58	18.64	18.17	18.64	18.64	1.14%	19,989
Sep 21, 2026	18.94	18.94	18.34	18.43	18.43	-2.28%	17,710
Sep 18, 2026	19.05	19.20	18.58	18.86	18.86	-1.36%	190,123
Sep 17, 2026	18.72	19.25	18.70	19.12	19.12	2.36%	12,648
Sep 16, 2026	18.60	18.88	18.37	18.68	18.68	0.86%	19,297
Sep 15, 2026	18.66	18.68	18.32	18.52	18.52	0.43%	12,149
Sep 14, 2026	18.46	18.65	18.32	18.44	18.44	-0.65%	18,010
Sep 11, 2026	18.68	19.08	18.56	18.56	18.56	-0.85%	26,762
Sep 10, 2026	18.92	18.97	18.56	18.72	18.72	-1.27%	27,975
Sep 9, 2026	19.08	19.28	18.96	18.96	18.96	-0.73%	16,063
Sep 8, 2026	19.36	19.36	19.08	19.10	19.10	-1.04%	21,174
Sep 7, 2026	19.30	19.42	19.09	19.30	19.30	0.05%	14,570
Sep 4, 2026	19.11	19.50	19.08	19.29	19.29	0.94%	19,428
Sep 3, 2026	19.37	19.37	19.06	19.11	19.11	-0.68%	14,535
Sep 2, 2026	19.49	19.62	19.24	19.24	19.24	-0.98%	19,416
Sep 1, 2026	19.52	19.75	19.37	19.43	19.43	-0.72%	23,964
Aug 31, 2026	19.70	19.82	19.56	19.57	19.57	0.05%	23,510
Aug 28, 2026	19.46	19.80	19.46	19.56	19.56	0.51%	19,049
Aug 27, 2026	19.26	19.63	19.21	19.46	19.46	1.04%	12,046
Aug 26, 2026	19.63	19.75	19.26	19.26	19.26	-1.03%	12,887
Aug 25, 2026	19.34	19.66	19.24	19.46	19.46	0.62%	17,882
Aug 24, 2026	19.30	19.48	19.09	19.34	19.34	0.83%	18,277
Aug 21, 2026	18.62	19.18	18.59	19.18	19.18	3.45%	16,849
Aug 20, 2026	18.82	18.82	18.49	18.54	18.54	-1.33%	6,610
Aug 19, 2026	18.51	18.83	18.51	18.79	18.79	1.51%	6,873
Aug 18, 2026	18.53	18.85	18.36	18.51	18.51	-0.11%	28,265
Aug 17, 2026	18.26	18.53	18.14	18.53	18.53	1.15%	145,100
Aug 14, 2026	17.90	18.41	17.85	18.32	18.32	2.29%	17,674
Aug 13, 2026	17.95	17.95	17.67	17.91	17.91	0.06%	16,364
Aug 12, 2026	18.19	18.34	17.90	17.90	17.90	-1.49%	16,802
Aug 11, 2026	18.31	18.50	18.14	18.17	18.17	-0.16%	12,593
Aug 10, 2026	18.51	18.56	18.09	18.20	18.20	-1.94%	28,007
Aug 7, 2026	18.60	18.68	18.47	18.56	18.56	-	13,147
Aug 6, 2026	18.70	18.90	18.56	18.56	18.56	-1.22%	10,787
Aug 5, 2026	18.60	18.90	18.45	18.79	18.79	1.02%	14,140
Aug 4, 2026	18.39	18.77	18.39	18.60	18.60	2.03%	16,530
Aug 3, 2026	18.30	18.52	18.23	18.23	18.23	0.05%	27,676
Jul 31, 2026	18.33	18.47	18.11	18.22	18.22	-0.60%	29,676
Jul 30, 2026	18.42	18.86	18.33	18.33	18.33	-1.29%	36,299
Jul 29, 2026	18.30	18.89	17.91	18.57	18.57	-4.67%	122,604
Jul 28, 2026	19.38	19.59	19.20	19.48	19.48	1.14%	20,076
Jul 27, 2026	18.90	19.39	18.90	19.26	19.26	3.22%	18,912