Veralto Corporation (ETR:RZ2)
Germany · Delayed Price · Currency is EUR 84.84
+0.08 (0.09%)
At close: Sep 29, 2026
ETR:RZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 84.64 | 84.84 | 81.96 | 84.84 | 84.84 | 0.09% | 33 |
| Sep 28, 2026 | 85.12 | 85.12 | 84.76 | 84.76 | 84.76 | 0.19% | 6 |
| Sep 25, 2026 | 84.64 | 84.70 | 84.60 | 84.60 | 84.60 | -1.03% | 2 |
| Sep 24, 2026 | 83.78 | 85.48 | 83.70 | 85.48 | 85.48 | 1.45% | - |
| Sep 23, 2026 | 83.74 | 84.26 | 83.74 | 84.26 | 84.26 | 0.93% | - |
| Sep 22, 2026 | 82.96 | 83.48 | 79.24 | 83.48 | 83.48 | 1.14% | 200 |
| Sep 21, 2026 | 82.80 | 82.80 | 82.54 | 82.54 | 82.54 | -0.48% | - |
| Sep 18, 2026 | 83.18 | 83.18 | 82.94 | 82.94 | 82.94 | 0.48% | - |
| Sep 17, 2026 | 84.02 | 84.16 | 82.54 | 82.54 | 82.54 | -1.20% | - |
| Sep 16, 2026 | 82.52 | 83.54 | 82.50 | 83.54 | 83.54 | 0.53% | 275 |
| Sep 15, 2026 | 83.66 | 84.06 | 82.16 | 83.10 | 83.10 | 0.27% | 5 |
| Sep 14, 2026 | 81.12 | 82.88 | 81.12 | 82.88 | 82.88 | 1.99% | 2 |
| Sep 11, 2026 | 80.18 | 81.26 | 80.18 | 81.26 | 81.26 | 0.54% | 1 |
| Sep 10, 2026 | 81.70 | 81.70 | 80.82 | 80.82 | 80.82 | -1.27% | - |
| Sep 9, 2026 | 82.18 | 82.18 | 81.74 | 81.86 | 81.86 | -0.44% | - |
| Sep 8, 2026 | 82.32 | 82.66 | 82.22 | 82.22 | 82.22 | -0.53% | 13 |
| Sep 7, 2026 | 82.82 | 82.82 | 82.66 | 82.66 | 82.66 | -0.27% | - |
| Sep 4, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -1.40% | - |
| Sep 3, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.83% | - |
| Sep 2, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.76% | - |
| Sep 1, 2026 | 84.80 | 84.80 | 84.12 | 84.12 | 84.12 | -1.29% | 50 |
| Aug 31, 2026 | 84.98 | 85.22 | 84.98 | 85.22 | 85.22 | 0.88% | 92 |
| Aug 28, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.21% | - |
| Aug 27, 2026 | 84.00 | 84.30 | 83.16 | 84.30 | 84.30 | -0.71% | 222 |
| Aug 26, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.43% | - |
| Aug 25, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.14% | - |
| Aug 24, 2026 | 84.00 | 84.66 | 84.00 | 84.66 | 84.66 | -0.77% | 66 |
| Aug 21, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.95% | 11 |
| Aug 20, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 1.25% | 1 |
| Aug 19, 2026 | 82.14 | 85.08 | 82.14 | 85.08 | 85.08 | 1.94% | 19 |
| Aug 18, 2026 | 83.68 | 83.68 | 82.46 | 83.46 | 83.46 | - | 34 |
| Aug 17, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -1.07% | 3 |
| Aug 14, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 1.05% | 1 |
| Aug 13, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.38% | - |
| Aug 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.69% | - |
| Aug 11, 2026 | 83.16 | 84.38 | 83.16 | 84.38 | 84.38 | -0.57% | 3 |
| Aug 10, 2026 | 85.00 | 85.00 | 84.86 | 84.86 | 84.86 | -0.07% | 6 |
| Aug 7, 2026 | 85.36 | 85.36 | 84.92 | 84.92 | 84.92 | 0.78% | 6 |
| Aug 6, 2026 | 83.96 | 84.26 | 83.96 | 84.26 | 84.26 | 0.77% | 5 |
| Aug 5, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.82% | 41 |
| Aug 4, 2026 | 83.76 | 83.76 | 78.24 | 82.94 | 82.94 | 7.16% | 313 |
| Aug 3, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -5.22% | 3 |
| Jul 31, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.66% | 10 |
| Jul 30, 2026 | 86.00 | 86.00 | 82.20 | 82.20 | 82.20 | -5.17% | 128 |
| Jul 29, 2026 | 85.08 | 87.98 | 85.08 | 86.68 | 86.68 | 1.59% | 86 |
| Jul 28, 2026 | 85.02 | 85.32 | 83.32 | 85.32 | 85.32 | 3.85% | 262 |
| Jul 27, 2026 | 81.50 | 82.16 | 81.50 | 82.16 | 82.16 | 1.13% | 9 |
| Jul 24, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 2.03% | - |
| Jul 23, 2026 | 77.26 | 79.62 | 77.26 | 79.62 | 79.62 | -4.12% | 10 |
| Jul 22, 2026 | 78.18 | 83.04 | 76.02 | 83.04 | 83.04 | 5.06% | 24 |