Verallia Société Anonyme (FRA:1VRA)
Germany · Delayed Price · Currency is EUR 20.28
+1.31 (6.91%)
Last updated: Apr 24, 2026, 10:14 AM CET
FRA:1VRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.44 | 20.44 | 20.28 | 20.28 | - | 6.91% | - |
| Apr 23, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.89% | - |
| Apr 22, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.83% | - |
| Apr 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.21% | - |
| Apr 20, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.94% | - |
| Apr 17, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -2.89% | - |
| Apr 16, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 4.23% | - |
| Apr 15, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.26% | - |
| Apr 14, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.26% | - |
| Apr 13, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.10% | - |
| Apr 10, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.17% | - |
| Apr 9, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.81% | - |
| Apr 8, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 5.02% | - |
| Apr 7, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.66% | - |
| Apr 2, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.45% | - |
| Apr 1, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.18% | - |
| Mar 31, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.45% | - |
| Mar 30, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.02% | - |
| Mar 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.06% | - |
| Mar 26, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -3.30% | - |
| Mar 25, 2026 | 17.35 | 17.90 | 17.35 | 17.90 | 17.90 | 8.88% | 15 |
| Mar 24, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 4.58% | - |
| Mar 23, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.19% | - |
| Mar 20, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.67% | - |
| Mar 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -4.67% | - |
| Mar 18, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.74% | - |
| Mar 17, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -3.48% | - |
| Mar 16, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.09% | - |
| Mar 13, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.30% | - |
| Mar 12, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.23% | - |
| Mar 11, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.78% | - |
| Mar 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.41% | - |
| Mar 6, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.70% | - |
| Mar 5, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.80% | - |
| Mar 4, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.11% | - |
| Mar 3, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.58% | - |
| Mar 2, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.06% | - |
| Feb 27, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.67% | - |
| Feb 26, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.99% | - |
| Feb 25, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -5.81% | 10 |
| Feb 24, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.79% | - |
| Feb 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.40% | - |
| 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% | - |