Verallia Société Anonyme (EPA:VRLA)
France · Delayed Price · Currency is EUR 17.77
+0.08 (0.45%)
Nov 11, 2026, 5:35 PM CET
Verallia Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.93 | 17.93 | 17.69 | 17.77 | 17.77 | 0.45% | 14,806 |
| Nov 10, 2026 | 17.87 | 17.97 | 17.69 | 17.69 | 17.69 | -0.28% | 16,581 |
| Nov 9, 2026 | 17.80 | 17.84 | 17.61 | 17.74 | 17.74 | -0.67% | 18,061 |
| Nov 6, 2026 | 17.80 | 17.96 | 17.64 | 17.86 | 17.86 | -1.33% | 19,419 |
| Nov 5, 2026 | 18.49 | 18.68 | 17.94 | 18.10 | 18.10 | -1.09% | 29,495 |
| Nov 4, 2026 | 17.50 | 18.36 | 17.41 | 18.30 | 18.30 | 4.75% | 50,835 |
| Nov 3, 2026 | 17.70 | 17.79 | 17.42 | 17.47 | 17.47 | -2.18% | 15,336 |
| Nov 2, 2026 | 17.60 | 18.00 | 17.52 | 17.86 | 17.86 | 1.25% | 22,175 |
| Oct 30, 2026 | 17.63 | 17.82 | 17.48 | 17.64 | 17.64 | 0.06% | 25,708 |
| Oct 29, 2026 | 17.88 | 18.52 | 17.52 | 17.63 | 17.63 | -0.90% | 46,579 |
| Oct 28, 2026 | 18.12 | 18.61 | 17.37 | 17.79 | 17.79 | -2.31% | 48,618 |
| Oct 27, 2026 | 18.12 | 18.36 | 17.99 | 18.21 | 18.21 | 0.44% | 35,681 |
| Oct 26, 2026 | 18.56 | 18.56 | 18.08 | 18.13 | 18.13 | -2.53% | 12,548 |
| Oct 23, 2026 | 18.68 | 18.68 | 18.39 | 18.60 | 18.60 | 0.11% | 40,433 |
| Oct 22, 2026 | 18.28 | 18.63 | 18.13 | 18.58 | 18.58 | 1.20% | 25,960 |
| Oct 21, 2026 | 18.40 | 18.60 | 18.11 | 18.36 | 18.36 | -0.43% | 29,260 |
| Oct 20, 2026 | 18.80 | 19.00 | 18.24 | 18.44 | 18.44 | -2.33% | 25,402 |
| Oct 19, 2026 | 18.85 | 18.88 | 18.46 | 18.88 | 18.88 | -0.58% | 41,522 |
| Oct 16, 2026 | 18.50 | 19.00 | 18.41 | 18.99 | 18.99 | 3.09% | 35,387 |
| Oct 15, 2026 | 18.30 | 18.57 | 18.25 | 18.42 | 18.42 | 0.60% | 79,335 |
| Oct 14, 2026 | 18.25 | 18.48 | 18.18 | 18.31 | 18.31 | 0.72% | 34,577 |
| Oct 13, 2026 | 18.01 | 18.20 | 18.00 | 18.18 | 18.18 | 1.00% | 28,929 |
| Oct 12, 2026 | 17.67 | 18.00 | 17.52 | 18.00 | 18.00 | 2.16% | 31,871 |
| Oct 9, 2026 | 18.00 | 18.04 | 17.50 | 17.62 | 17.62 | -1.51% | 28,324 |
| Oct 8, 2026 | 16.96 | 17.90 | 16.92 | 17.89 | 17.89 | 5.24% | 84,954 |
| Oct 7, 2026 | 17.10 | 17.15 | 16.93 | 17.00 | 17.00 | - | 38,986 |
| Oct 6, 2026 | 16.57 | 17.00 | 16.52 | 17.00 | 17.00 | 2.60% | 61,859 |
| Oct 5, 2026 | 16.20 | 16.57 | 16.14 | 16.57 | 16.57 | 1.28% | 31,520 |
| 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 |