Verallia Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.04	20.14	19.85	19.85	-	-	16,850
May 13, 2026	19.96	20.16	19.85	19.85	19.85	-0.55%	15,947
May 12, 2026	20.12	20.30	19.95	19.96	19.96	-0.99%	18,733
May 11, 2026	19.75	20.40	19.75	20.16	20.16	2.13%	25,585
May 8, 2026	19.76	19.86	19.60	19.74	19.74	-0.10%	20,354
May 7, 2026	20.36	20.56	19.76	19.76	19.76	-2.76%	36,781
May 6, 2026	19.87	20.74	19.87	20.32	20.32	2.83%	48,625
May 5, 2026	19.70	19.84	19.67	19.76	19.76	0.87%	18,845
May 4, 2026	19.70	19.80	19.44	19.59	19.59	-3.88%	32,858
Apr 30, 2026	20.08	20.48	20.00	20.38	19.38	0.99%	50,636
Apr 29, 2026	20.12	20.44	19.97	20.18	19.19	0.50%	21,672
Apr 28, 2026	20.28	20.34	20.08	20.08	19.09	-0.99%	28,152
Apr 27, 2026	20.00	20.40	20.00	20.28	19.28	1.55%	22,512
Apr 24, 2026	20.50	20.52	19.97	19.97	18.99	-2.78%	20,637
Apr 23, 2026	19.94	20.58	19.63	20.54	19.53	6.65%	123,318
Apr 22, 2026	19.57	19.79	19.05	19.26	18.31	-	41,649
Apr 21, 2026	19.15	19.47	19.10	19.26	18.31	0.57%	28,484
Apr 20, 2026	19.46	19.50	19.15	19.15	18.21	-1.49%	39,920
Apr 17, 2026	19.21	19.58	19.20	19.44	18.49	1.20%	30,465
Apr 16, 2026	19.60	19.60	19.19	19.21	18.27	-2.24%	32,882
Apr 15, 2026	19.12	19.68	18.91	19.65	18.69	3.42%	93,726
Apr 14, 2026	19.11	19.45	19.00	19.00	18.07	0.21%	29,026
Apr 13, 2026	18.80	19.10	18.80	18.96	18.03	-1.04%	19,585
Apr 10, 2026	18.60	19.23	18.60	19.16	18.22	3.46%	34,165
Apr 9, 2026	18.76	18.81	18.52	18.52	17.61	-1.54%	19,302
Apr 8, 2026	18.53	18.95	18.44	18.81	17.89	5.85%	42,470
Apr 7, 2026	17.83	18.40	17.74	17.77	16.90	-	33,450
Apr 2, 2026	18.40	18.40	17.77	17.77	16.90	-3.42%	41,252
Apr 1, 2026	17.84	18.47	17.83	18.40	17.50	5.26%	42,288
Mar 31, 2026	18.03	18.07	17.48	17.48	16.62	-0.85%	39,459
Mar 30, 2026	17.76	17.88	17.59	17.63	16.76	-0.73%	45,678
Mar 27, 2026	17.48	17.93	17.45	17.76	16.89	2.66%	50,956
Mar 26, 2026	17.45	17.89	17.13	17.30	16.45	-0.92%	54,738
Mar 25, 2026	17.55	18.04	17.46	17.46	16.60	1.28%	100,545
Mar 24, 2026	16.70	17.24	16.70	17.24	16.39	4.74%	198,755
Mar 23, 2026	15.55	17.05	15.50	16.46	15.65	3.07%	162,530
Mar 20, 2026	15.77	16.11	15.62	15.97	15.19	2.57%	403,546
Mar 19, 2026	16.10	16.12	15.57	15.57	14.81	-4.65%	88,461
Mar 18, 2026	16.83	16.90	16.15	16.33	15.53	-2.97%	72,243
Mar 17, 2026	16.71	16.83	16.50	16.83	16.00	0.78%	46,981
Mar 16, 2026	17.10	17.10	16.52	16.70	15.88	-2.62%	63,425
Mar 13, 2026	17.43	17.43	17.09	17.15	16.31	-1.89%	93,002
Mar 12, 2026	17.79	17.82	17.46	17.48	16.62	-1.80%	31,062
Mar 11, 2026	17.72	18.03	17.42	17.80	16.93	0.23%	44,530
Mar 10, 2026	18.05	18.24	17.74	17.76	16.89	-	36,183
Mar 9, 2026	17.94	17.97	17.39	17.76	16.89	-2.47%	85,672
Mar 6, 2026	18.61	18.61	18.11	18.21	17.32	-2.10%	45,378
Mar 5, 2026	18.57	18.82	18.40	18.60	17.69	-0.11%	42,003
Mar 4, 2026	18.70	18.89	18.46	18.62	17.71	-0.59%	43,483
Mar 3, 2026	18.81	18.86	18.41	18.73	17.81	-1.06%	63,833