Verallia Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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