Verallia Société Anonyme (FRA:1VRA)
Germany · Delayed Price · Currency is EUR 23.68
-0.54 (-2.23%)
Last updated: Sep 9, 2025, 4:58 PM CET
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.88 | 23.88 | 23.68 | 23.68 | - | -2.23% | 960 |
| Sep 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | 0.25% | 200 |
| Sep 5, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | 1.00% | 200 |
| Sep 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | -0.17% | 200 |
| Sep 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | -0.25% | 200 |
| Sep 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | -2.28% | 200 |
| Sep 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | -1.60% | 200 |
| Aug 29, 2025 | 24.82 | 24.98 | 24.82 | 24.98 | - | -2.42% | 200 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -2.81% | 600 |
| Aug 27, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | 0.08% | - |
| Aug 26, 2025 | 26.16 | 26.32 | 26.16 | 26.32 | - | -1.72% | 600 |
| Aug 25, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | - | 1.75% | - |
| Aug 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | 1.86% | 100 |
| Aug 21, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | 0.16% | 100 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.47% | 100 |
| Aug 19, 2025 | 25.74 | 25.74 | 25.68 | 25.68 | - | -5.80% | 100 |
| Aug 18, 2025 | 27.68 | 27.68 | 27.26 | 27.26 | - | -5.81% | 220 |
| Aug 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | 2.77% | 300 |
| Aug 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | -0.21% | 300 |
| Aug 13, 2025 | 28.28 | 28.28 | 28.22 | 28.22 | - | -0.07% | 300 |
| Aug 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | -0.49% | 524 |
| Aug 11, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | - | 0.42% | 524 |
| Aug 8, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | 0.36% | 524 |
| Aug 7, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | -0.28% | 524 |
| Aug 6, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | - | 524 |
| Aug 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | -0.07% | 524 |
| Aug 4, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | - | 524 |
| Aug 1, 2025 | 27.98 | 28.26 | 27.98 | 28.26 | - | 0.21% | 524 |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.07% | - |
| Jul 30, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | -0.56% | 43 |
| Jul 29, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | - | 0.14% | 43 |
| Jul 28, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | 0.35% | 43 |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -0.14% | 300 |
| Jul 24, 2025 | 28.28 | 28.28 | 28.24 | 28.24 | - | 0.14% | 300 |
| Jul 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.21% | 30 |
| Jul 22, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | -0.28% | - |
| Jul 21, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | - | -0.07% | 30 |
| Jul 18, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | - | 30 |
| Jul 17, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | 0.21% | 30 |
| Jul 16, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | -0.35% | 30 |
| Jul 15, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | 1.29% | 30 |
| Jul 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | -0.50% | 30 |
| Jul 11, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | - | -0.36% | 30 |
| Jul 10, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | - | 30 |
| Jul 9, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | 0.07% | - |
| Jul 8, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | -0.21% | 30 |
| Jul 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.50% | 30 |
| Jul 4, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | - | -0.43% | 30 |
| Jul 3, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | -0.14% | 30 |
| Jul 2, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | - | 0.07% | - |