Verallia Société Anonyme (FRA:1VRA)
Germany · Delayed Price · Currency is EUR 23.76
-0.02 (-0.08%)
Last updated: Dec 1, 2025, 8:35 AM CET
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.08% | - |
| Nov 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.08% | - |
| Nov 27, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.08% | - |
| Nov 26, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.93% | - |
| Nov 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.25% | - |
| Nov 24, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 3.87% | - |
| Nov 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.18% | - |
| Nov 20, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.06% | - |
| Nov 19, 2025 | 22.32 | 22.54 | 22.32 | 22.54 | 22.54 | 0.71% | 100 |
| Nov 18, 2025 | 22.26 | 22.38 | 22.26 | 22.38 | 22.38 | -2.70% | 22 |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.71% | - |
| Nov 14, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.43% | - |
| Nov 13, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.17% | - |
| Nov 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.26% | - |
| Nov 11, 2025 | 22.52 | 22.98 | 22.52 | 22.98 | 22.98 | 0.52% | 65 |
| Nov 10, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.35% | - |
| Nov 7, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.96% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.35% | - |
| Nov 5, 2025 | 22.08 | 22.92 | 22.08 | 22.92 | 22.92 | 3.71% | 70 |
| Nov 4, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.52% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.44 | 22.44 | 22.44 | -0.09% | 200 |
| Oct 31, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.26% | - |
| Oct 30, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 4.17% | - |
| Oct 29, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.25% | - |
| Oct 28, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.12% | - |
| Oct 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.35% | - |
| Oct 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 4.55% | - |
| Oct 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.87% | 100 |
| Oct 22, 2025 | 23.08 | 23.08 | 22.40 | 22.40 | 22.40 | -1.67% | 700 |
| Oct 21, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.52% | - |
| Oct 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.45% | - |
| Oct 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - | - |
| Oct 16, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.64% | - |
| Oct 15, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.83% | - |
| Oct 14, 2025 | 22.08 | 22.08 | 21.80 | 21.80 | 21.80 | -3.28% | 700 |
| Oct 13, 2025 | 22.56 | 22.56 | 22.54 | 22.54 | 22.54 | -2.59% | 650 |
| Oct 10, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.17% | - |
| Oct 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.28% | - |
| Oct 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.26% | - |
| Oct 7, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.60% | - |
| Oct 6, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.59% | - |
| Oct 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.10% | - |
| Oct 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.17% | - |
| Oct 1, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.34% | - |
| Sep 30, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.34% | - |
| Sep 29, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.85% | 42 |
| Sep 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.08% | - |
| Sep 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.68% | - |
| Sep 23, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.94% | - |