Veralto Corporation (ETR:RZ2)
Germany · Delayed Price · Currency is EUR 89.10
-1.54 (-1.70%)
At close: Oct 16, 2026
ETR:RZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 89.94 | 89.94 | 89.10 | 89.10 | 89.10 | -1.70% | 16 |
| Oct 15, 2026 | 89.94 | 90.64 | 89.94 | 90.64 | 90.64 | 0.69% | - |
| Oct 14, 2026 | 88.46 | 90.02 | 88.46 | 90.02 | 90.02 | 2.09% | - |
| Oct 13, 2026 | 87.76 | 88.18 | 87.72 | 88.18 | 88.18 | -0.11% | 9 |
| Oct 12, 2026 | 86.54 | 88.28 | 86.54 | 88.28 | 88.28 | 2.39% | 60 |
| Oct 9, 2026 | 86.08 | 86.22 | 86.08 | 86.22 | 86.22 | 2.16% | - |
| Oct 8, 2026 | 85.14 | 86.00 | 84.36 | 84.40 | 84.40 | -0.07% | 17 |
| Oct 7, 2026 | 85.88 | 85.98 | 84.46 | 84.46 | 84.46 | -1.70% | - |
| Oct 6, 2026 | 86.16 | 86.16 | 85.92 | 85.92 | 85.92 | 0.66% | 2 |
| Oct 5, 2026 | 84.54 | 85.36 | 84.40 | 85.36 | 85.36 | 1.31% | - |
| Oct 2, 2026 | 84.68 | 84.88 | 84.26 | 84.26 | 84.26 | 0.67% | 13 |
| Oct 1, 2026 | 83.44 | 83.70 | 83.44 | 83.70 | 83.70 | -0.57% | - |
| Sep 30, 2026 | 84.86 | 85.00 | 84.18 | 84.18 | 84.18 | -0.64% | - |
| Sep 29, 2026 | 84.64 | 84.84 | 81.96 | 84.84 | 84.73 | 0.09% | 33 |
| Sep 28, 2026 | 85.12 | 85.12 | 84.76 | 84.76 | 84.65 | 0.19% | 6 |
| Sep 25, 2026 | 84.64 | 84.70 | 84.60 | 84.60 | 84.49 | -1.03% | 2 |
| Sep 24, 2026 | 83.78 | 85.48 | 83.70 | 85.48 | 85.36 | 1.45% | - |
| Sep 23, 2026 | 83.74 | 84.26 | 83.74 | 84.26 | 84.15 | 0.93% | - |
| Sep 22, 2026 | 82.96 | 83.48 | 79.24 | 83.48 | 83.37 | 1.14% | 200 |
| Sep 21, 2026 | 82.80 | 82.80 | 82.54 | 82.54 | 82.43 | -0.48% | - |
| Sep 18, 2026 | 83.18 | 83.18 | 82.94 | 82.94 | 82.83 | 0.48% | - |
| Sep 17, 2026 | 84.02 | 84.16 | 82.54 | 82.54 | 82.43 | -1.20% | - |
| Sep 16, 2026 | 82.52 | 83.54 | 82.50 | 83.54 | 83.43 | 0.53% | 275 |
| Sep 15, 2026 | 83.66 | 84.06 | 82.16 | 83.10 | 82.99 | 0.27% | 5 |
| Sep 14, 2026 | 81.12 | 82.88 | 81.12 | 82.88 | 82.77 | 1.99% | 2 |
| Sep 11, 2026 | 80.18 | 81.26 | 80.18 | 81.26 | 81.15 | 0.54% | 1 |
| Sep 10, 2026 | 81.70 | 81.70 | 80.82 | 80.82 | 80.71 | -1.27% | - |
| Sep 9, 2026 | 82.18 | 82.18 | 81.74 | 81.86 | 81.75 | -0.44% | - |
| Sep 8, 2026 | 82.32 | 82.66 | 82.22 | 82.22 | 82.11 | -0.53% | 13 |
| Sep 7, 2026 | 82.82 | 82.82 | 82.66 | 82.66 | 82.55 | -0.27% | - |
| Sep 4, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.77 | -1.40% | - |
| Sep 3, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 83.95 | -0.83% | - |
| Sep 2, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.65 | 0.76% | - |
| Sep 1, 2026 | 84.80 | 84.80 | 84.12 | 84.12 | 84.01 | -1.29% | 50 |
| Aug 31, 2026 | 84.98 | 85.22 | 84.98 | 85.22 | 85.10 | 0.88% | 92 |
| Aug 28, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.37 | 0.21% | - |
| Aug 27, 2026 | 84.00 | 84.30 | 83.16 | 84.30 | 84.19 | -0.71% | 222 |
| Aug 26, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.79 | 0.43% | - |
| Aug 25, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.43 | -0.14% | - |
| Aug 24, 2026 | 84.00 | 84.66 | 84.00 | 84.66 | 84.55 | -0.77% | 66 |
| Aug 21, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.20 | -0.95% | 11 |
| Aug 20, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.02 | 1.25% | 1 |
| Aug 19, 2026 | 82.14 | 85.08 | 82.14 | 85.08 | 84.96 | 1.94% | 19 |
| Aug 18, 2026 | 83.68 | 83.68 | 82.46 | 83.46 | 83.35 | - | 34 |
| Aug 17, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.35 | -1.07% | 3 |
| Aug 14, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.25 | 1.05% | 1 |
| Aug 13, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.37 | -0.38% | - |
| Aug 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.69 | -0.69% | - |
| Aug 11, 2026 | 83.16 | 84.38 | 83.16 | 84.38 | 84.27 | -0.57% | 3 |
| Aug 10, 2026 | 85.00 | 85.00 | 84.86 | 84.86 | 84.75 | -0.07% | 6 |