Verallia Société Anonyme (LON:0ABH)
London · Delayed Price · Currency is GBP · Price in EUR 23.66
-0.06 (-0.26%)
At close: Sep 12, 2025
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.60 | 23.96 | 23.50 | 23.78 | 23.78 | 0.68% | 28,657 |
| Sep 16, 2025 | 23.52 | 23.62 | 23.50 | 23.62 | 23.62 | -0.51% | 11,580 |
| Sep 15, 2025 | 23.74 | 23.83 | 23.54 | 23.74 | 23.74 | 0.34% | 30,495 |
| Sep 12, 2025 | 23.78 | 23.78 | 23.64 | 23.66 | 23.66 | -0.26% | 11,294 |
| Sep 11, 2025 | 23.70 | 23.86 | 23.52 | 23.72 | 23.72 | -0.08% | 6,404 |
| Sep 10, 2025 | 23.70 | 23.81 | 23.62 | 23.74 | 23.74 | -0.13% | 48,548 |
| Sep 9, 2025 | 24.00 | 24.00 | 23.60 | 23.77 | 23.77 | -0.88% | 3,861 |
| Sep 8, 2025 | 24.20 | 24.28 | 23.90 | 23.98 | 23.98 | -0.50% | 5,384 |
| Sep 5, 2025 | 24.18 | 24.28 | 24.04 | 24.10 | 24.10 | 0.18% | 3,249 |
| Sep 4, 2025 | 23.95 | 24.20 | 23.80 | 24.06 | 24.06 | 0.75% | 19,607 |
| Sep 3, 2025 | 23.90 | 23.98 | 23.72 | 23.88 | 23.88 | -0.63% | 5,639 |
| Sep 2, 2025 | 24.02 | 24.28 | 23.92 | 24.03 | 24.03 | 0.02% | 23,714 |
| Sep 1, 2025 | 24.42 | 24.46 | 23.94 | 24.03 | 24.03 | -1.62% | 5,608 |
| Aug 29, 2025 | 24.90 | 25.00 | 24.38 | 24.42 | 24.42 | -2.55% | 6,452 |
| Aug 28, 2025 | 25.48 | 25.60 | 24.86 | 25.06 | 25.06 | -3.45% | 5,366 |
| Aug 27, 2025 | 25.98 | 26.10 | 25.50 | 25.96 | 25.96 | -0.56% | 3,344 |
| Aug 26, 2025 | 26.32 | 26.43 | 25.91 | 26.10 | 26.10 | -0.99% | 10,374 |
| Aug 25, 2025 | 26.82 | 26.82 | 26.36 | 26.36 | 26.36 | -1.48% | 1,857 |
| Aug 22, 2025 | 26.32 | 26.94 | 26.32 | 26.76 | 26.76 | 1.97% | 5,102 |
| Aug 21, 2025 | 25.96 | 26.38 | 25.96 | 26.24 | 26.24 | 1.34% | 18,681 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.62 | 25.89 | 25.89 | 0.83% | 6,176 |
| Aug 19, 2025 | 25.80 | 25.90 | 25.66 | 25.68 | 25.68 | -3.85% | 30,582 |
| Aug 18, 2025 | 27.28 | 27.34 | 25.62 | 26.71 | 26.71 | -3.62% | 7,248 |
| Aug 15, 2025 | 28.00 | 28.84 | 27.22 | 27.71 | 27.71 | -2.91% | 8,055 |
| Aug 14, 2025 | 28.28 | 29.00 | 28.22 | 28.54 | 28.54 | 1.04% | 6,950 |
| Aug 13, 2025 | 28.30 | 28.30 | 28.20 | 28.25 | 28.25 | -0.07% | 4,534 |
| Aug 12, 2025 | 28.30 | 28.30 | 28.20 | 28.27 | 28.27 | 0.04% | 3,828 |
| Aug 11, 2025 | 28.28 | 28.28 | 28.26 | 28.26 | 28.26 | -0.14% | 143,820 |
| Aug 8, 2025 | 28.28 | 28.30 | 28.26 | 28.30 | 28.30 | 0.11% | 52,983 |
| Aug 7, 2025 | 28.26 | 28.30 | 28.26 | 28.27 | 28.27 | - | 109,371 |
| Aug 6, 2025 | 28.30 | 28.30 | 28.26 | 28.27 | 28.27 | -0.02% | 124,097 |
| Aug 5, 2025 | 28.28 | 28.30 | 28.24 | 28.28 | 28.28 | 0.05% | 30,830 |
| Aug 4, 2025 | 28.24 | 28.28 | 28.24 | 28.26 | 28.26 | 0.04% | 206,307 |
| Aug 1, 2025 | 28.24 | 28.28 | 28.24 | 28.25 | 28.25 | - | 15,477 |
| Jul 31, 2025 | 28.24 | 28.28 | 28.24 | 28.25 | 28.25 | -0.04% | 9,840 |
| Jul 30, 2025 | 28.28 | 28.28 | 28.24 | 28.26 | 28.26 | 0.02% | 14,852 |
| Jul 29, 2025 | 28.30 | 28.30 | 28.24 | 28.25 | 28.25 | -0.16% | 311,471 |
| Jul 28, 2025 | 28.30 | 28.30 | 28.24 | 28.30 | 28.30 | 0.16% | 2,454 |
| Jul 25, 2025 | 28.30 | 28.30 | 28.22 | 28.26 | 28.26 | -0.01% | 5,458 |
| Jul 24, 2025 | 28.28 | 28.34 | 28.24 | 28.26 | 28.26 | 0.01% | 5,863 |
| Jul 23, 2025 | 28.26 | 28.30 | 28.24 | 28.26 | 28.26 | -0.01% | 21,282 |
| Jul 22, 2025 | 28.28 | 28.28 | 28.24 | 28.26 | 28.26 | 0.04% | 128,911 |
| Jul 21, 2025 | 28.30 | 28.30 | 28.24 | 28.25 | 28.25 | -0.10% | 9,912 |
| Jul 18, 2025 | 28.28 | 28.28 | 28.24 | 28.28 | 28.28 | 0.13% | 17,401 |
| Jul 17, 2025 | 28.22 | 28.28 | 28.22 | 28.24 | 28.24 | 0.04% | 9,069 |
| Jul 16, 2025 | 28.22 | 28.24 | 28.22 | 28.23 | 28.23 | 0.06% | 91,264 |
| Jul 15, 2025 | 28.20 | 28.26 | 28.20 | 28.21 | 28.21 | -0.04% | 32,997 |
| Jul 14, 2025 | 28.14 | 28.26 | 28.14 | 28.22 | 28.22 | 0.07% | 39,108 |
| Jul 11, 2025 | 28.14 | 28.22 | 28.14 | 28.20 | 28.20 | -0.07% | 38,258 |
| Jul 10, 2025 | 28.20 | 28.24 | 28.20 | 28.22 | 28.22 | -0.04% | 48,170 |