Verallia Société Anonyme (FRA:1VRA)
Germany · Delayed Price · Currency is EUR 20.08
-1.22 (-5.73%)
At close: Feb 20, 2026
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -5.73% | - |
| Feb 19, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -4.57% | - |
| Feb 18, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.98% | - |
| Feb 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.23% | - |
| Feb 16, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.35% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -1.04% | 37 |
| Feb 12, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.32% | - |
| Feb 11, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.01% | - |
| Feb 10, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.63% | - |
| Feb 9, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.62% | - |
| Feb 6, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.35% | - |
| Feb 5, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 3.04% | - |
| Feb 4, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.09% | - |
| Feb 3, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.75% | - |
| Feb 2, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.18% | - |
| Jan 30, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.38% | - |
| Jan 29, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.28% | - |
| Jan 28, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.46% | - |
| Jan 27, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.09% | - |
| Jan 26, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.55% | - |
| Jan 22, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% | - |
| Jan 21, 2026 | 22.68 | 22.68 | 22.00 | 22.00 | 22.00 | -3.25% | 500 |
| Jan 20, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.44% | - |
| Jan 19, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.31% | - |
| Jan 16, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.02% | - |
| Jan 15, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.90% | - |
| Jan 14, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.69% | - |
| Jan 13, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.51% | - |
| Jan 12, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.18% | - |
| Jan 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.17% | - |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.09% | - |
| Jan 7, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.32% | - |
| Jan 6, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.74% | - |
| Jan 5, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.92% | - |
| Jan 2, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.33% | - |
| Dec 30, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.09% | - |
| Dec 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.26% | - |
| Dec 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.53% | - |
| Dec 22, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.62% | - |
| Dec 19, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.32% | - |
| Dec 18, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.68% | - |
| Dec 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Dec 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.77% | - |
| Dec 15, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.93% | - |
| Dec 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.64% | - |
| Dec 11, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.26% | - |
| Dec 10, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -3.25% | - |
| Dec 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.08% | - |
| Dec 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.58% | - |