Verallia Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	20.12	20.30	19.86	19.86	19.86	-1.29%	12,250
May 22, 2026	19.77	20.48	19.77	20.12	20.12	1.51%	60,387
May 21, 2026	19.98	20.00	19.73	19.82	19.82	-0.90%	17,613
May 20, 2026	19.51	20.12	19.26	20.00	20.00	2.56%	28,198
May 19, 2026	19.54	19.88	19.50	19.50	19.50	-0.46%	11,096
May 18, 2026	19.75	19.95	19.59	19.59	19.59	-0.86%	15,449
May 15, 2026	20.10	20.12	19.76	19.76	19.76	-0.45%	23,089
May 14, 2026	20.04	20.14	19.85	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	1.08%	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