Verallia Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.30	18.50	18.23	18.33	-	0.60%	7,983
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
Jul 24, 2026	19.15	19.16	18.66	18.66	18.66	-0.21%	15,866
Jul 23, 2026	19.40	19.48	18.41	18.70	18.70	-3.31%	33,037
Jul 22, 2026	19.17	19.54	19.11	19.34	19.34	1.26%	16,266
Jul 21, 2026	19.72	19.85	19.01	19.10	19.10	-3.14%	17,788
Jul 20, 2026	20.30	20.30	19.66	19.72	19.72	-1.40%	10,866
Jul 17, 2026	20.20	20.40	20.00	20.00	20.00	-1.57%	33,842
Jul 16, 2026	20.40	20.54	20.18	20.32	20.32	-	16,409
Jul 15, 2026	20.28	20.34	19.96	20.32	20.32	-0.29%	15,628
Jul 14, 2026	20.08	20.50	19.98	20.38	20.38	0.99%	36,770
Jul 13, 2026	20.16	20.24	19.94	20.18	20.18	-0.69%	17,916
Jul 10, 2026	20.12	20.40	20.10	20.32	20.32	0.59%	9,941
Jul 9, 2026	20.02	20.24	19.88	20.20	20.20	2.02%	10,291
Jul 8, 2026	20.22	20.22	19.76	19.80	19.80	-2.08%	17,392
Jul 7, 2026	20.00	20.38	20.00	20.22	20.22	1.66%	13,889
Jul 6, 2026	20.00	20.28	19.80	19.89	19.89	-1.73%	14,698
Jul 3, 2026	19.63	20.56	19.63	20.24	20.24	3.64%	42,565
Jul 2, 2026	18.82	19.64	18.82	19.53	19.53	3.22%	18,648
Jul 1, 2026	18.71	18.92	18.54	18.92	18.92	0.42%	18,040
Jun 30, 2026	18.74	19.00	18.58	18.84	18.84	0.53%	8,568
Jun 29, 2026	18.74	19.05	18.53	18.74	18.74	-	15,573
Jun 26, 2026	18.47	18.80	18.47	18.74	18.74	0.64%	9,063
Jun 25, 2026	18.51	18.72	18.46	18.62	18.62	0.32%	9,946
Jun 24, 2026	18.75	18.89	18.27	18.56	18.56	-1.12%	18,358
Jun 23, 2026	18.74	19.00	18.64	18.77	18.77	-0.11%	18,198
Jun 22, 2026	19.36	19.55	18.64	18.79	18.79	-2.84%	68,961
Jun 19, 2026	19.48	19.53	19.34	19.34	19.34	-0.72%	32,519
Jun 18, 2026	19.98	19.98	19.28	19.48	19.48	-2.01%	33,101
Jun 17, 2026	19.54	19.99	19.54	19.88	19.88	1.74%	24,639
Jun 16, 2026	19.74	20.08	19.52	19.54	19.54	-0.15%	17,028
Jun 15, 2026	20.36	20.50	19.57	19.57	19.57	-2.83%	17,705
Jun 12, 2026	19.84	20.40	19.84	20.14	20.14	2.39%	40,087
Jun 11, 2026	19.94	20.02	19.53	19.67	19.67	-1.65%	22,192
Jun 10, 2026	19.96	20.16	19.92	20.00	20.00	0.81%	13,473
Jun 9, 2026	19.89	20.20	19.75	19.84	19.84	0.20%	17,335
Jun 8, 2026	19.59	20.26	19.53	19.80	19.80	-0.60%	38,414
Jun 5, 2026	20.08	20.18	19.90	19.92	19.92	-0.40%	23,191
Jun 4, 2026	19.92	20.18	19.92	20.00	20.00	1.42%	34,644
Jun 3, 2026	19.90	19.96	19.50	19.72	19.72	-2.38%	17,704
Jun 2, 2026	19.80	20.20	19.69	20.20	20.20	2.33%	31,162
Jun 1, 2026	20.16	20.38	19.66	19.74	19.74	-1.60%	15,495
May 29, 2026	19.87	20.50	19.87	20.06	20.06	0.96%	43,173
May 28, 2026	19.62	20.06	19.62	19.87	19.87	1.27%	16,382
May 27, 2026	19.54	20.10	19.54	19.62	19.62	0.15%	23,270
May 26, 2026	19.81	19.87	19.51	19.59	19.59	-1.36%	21,062