Verallia Société Anonyme (FRA:1VRA)
Germany · Delayed Price · Currency is EUR 23.60
-0.20 (-0.84%)
At close: Sep 26, 2025
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.08% | 21 |
| Sep 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.68% | 21 |
| Sep 23, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.94% | 21 |
| Sep 22, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.93% | 21 |
| Sep 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.50% | 21 |
| Sep 18, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.95% | 21 |
| Sep 17, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.26% | 21 |
| Sep 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.43% | 21 |
| Sep 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.25% | 21 |
| Sep 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.76% | 21 |
| Sep 11, 2025 | 23.76 | 23.76 | 23.60 | 23.60 | 23.60 | -0.42% | 21 |
| Sep 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.08% | 560 |
| Sep 9, 2025 | 23.88 | 23.88 | 23.68 | 23.68 | 23.68 | -2.23% | 560 |
| Sep 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.25% | 200 |
| Sep 5, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.00% | 200 |
| Sep 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.17% | 200 |
| Sep 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.25% | 200 |
| Sep 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.28% | 200 |
| Sep 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.60% | 200 |
| Aug 29, 2025 | 24.82 | 24.98 | 24.82 | 24.98 | 24.98 | -2.42% | 200 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.81% | 600 |
| Aug 27, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.08% | 600 |
| Aug 26, 2025 | 26.16 | 26.32 | 26.16 | 26.32 | 26.32 | -1.72% | 600 |
| Aug 25, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.75% | 100 |
| Aug 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.86% | 100 |
| Aug 21, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% | 100 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.47% | 100 |
| Aug 19, 2025 | 25.74 | 25.74 | 25.68 | 25.68 | 25.68 | -5.80% | 100 |
| Aug 18, 2025 | 27.68 | 27.68 | 27.26 | 27.26 | 27.26 | -5.81% | 220 |
| Aug 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 2.77% | 300 |
| Aug 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.21% | 300 |
| Aug 13, 2025 | 28.28 | 28.28 | 28.22 | 28.22 | 28.22 | -0.07% | 300 |
| Aug 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.49% | 524 |
| Aug 11, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.42% | 524 |
| Aug 8, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.36% | 524 |
| Aug 7, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.28% | 524 |
| Aug 6, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 524 |
| Aug 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.07% | 524 |
| Aug 4, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - | 524 |
| Aug 1, 2025 | 27.98 | 28.26 | 27.98 | 28.26 | 28.26 | 0.21% | 524 |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.07% | 43 |
| Jul 30, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.56% | 43 |
| Jul 29, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.14% | 43 |
| Jul 28, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.35% | 43 |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.14% | 300 |
| Jul 24, 2025 | 28.28 | 28.28 | 28.24 | 28.24 | 28.24 | 0.14% | 300 |
| Jul 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.21% | 30 |
| Jul 22, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.28% | 30 |