Verallia Société Anonyme (LON:0ABH)
London · Delayed Price · Currency is GBP · Price in EUR 22.56
-0.05 (-0.20%)
At close: Dec 23, 2025
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 22.64 | 22.70 | 22.58 | 22.70 | 22.70 | 0.62% | 432 |
| Dec 23, 2025 | 22.76 | 22.76 | 22.54 | 22.56 | 22.56 | -0.20% | 717 |
| Dec 22, 2025 | 22.56 | 22.74 | 22.56 | 22.61 | 22.61 | -0.64% | 1,182 |
| Dec 19, 2025 | 22.74 | 22.81 | 22.46 | 22.75 | 22.75 | 0.04% | 1,932 |
| Dec 18, 2025 | 23.26 | 23.30 | 22.23 | 22.74 | 22.74 | -3.20% | 1,070 |
| Dec 17, 2025 | 24.00 | 24.00 | 23.26 | 23.49 | 23.49 | -1.70% | 354 |
| Dec 16, 2025 | 24.36 | 24.36 | 23.86 | 23.90 | 23.90 | -1.28% | 490 |
| Dec 15, 2025 | 23.74 | 24.30 | 23.74 | 24.21 | 24.21 | 1.28% | 425 |
| Dec 12, 2025 | 23.62 | 23.91 | 23.52 | 23.91 | 23.91 | 2.46% | 799 |
| Dec 11, 2025 | 23.54 | 23.66 | 23.28 | 23.33 | 23.33 | 1.00% | 622 |
| Dec 10, 2025 | 23.22 | 23.25 | 23.00 | 23.10 | 23.10 | -2.26% | 697 |
| Dec 9, 2025 | 24.06 | 24.06 | 23.36 | 23.64 | 23.64 | -1.36% | 839 |
| Dec 8, 2025 | 24.30 | 24.30 | 23.90 | 23.96 | 23.96 | -1.31% | 4,091 |
| Dec 5, 2025 | 24.20 | 24.38 | 24.20 | 24.28 | 24.28 | 0.43% | 3,111 |
| Dec 4, 2025 | 24.16 | 24.34 | 24.02 | 24.18 | 24.18 | 1.34% | 2,542 |
| Dec 3, 2025 | 23.90 | 24.00 | 23.82 | 23.86 | 23.86 | 0.07% | 5,691 |
| Dec 2, 2025 | 23.82 | 23.84 | 23.74 | 23.84 | 23.84 | 0.82% | 6,523 |
| Dec 1, 2025 | 23.78 | 23.82 | 23.48 | 23.65 | 23.65 | -0.86% | 6,030 |
| Nov 28, 2025 | 23.90 | 23.90 | 23.78 | 23.85 | 23.85 | 0.24% | 3,004 |
| Nov 27, 2025 | 23.94 | 23.96 | 23.70 | 23.80 | 23.80 | 0.20% | 5,348 |
| Nov 26, 2025 | 23.92 | 23.92 | 23.68 | 23.75 | 23.75 | 1.06% | 13,528 |
| Nov 25, 2025 | 23.68 | 23.68 | 23.50 | 23.50 | 23.50 | -1.43% | 522 |
| Nov 24, 2025 | 23.58 | 24.00 | 23.58 | 23.84 | 23.84 | 3.20% | 2,481 |
| Nov 21, 2025 | 23.00 | 23.52 | 23.00 | 23.10 | 23.10 | 1.44% | 6,190 |
| Nov 20, 2025 | 22.84 | 23.14 | 22.74 | 22.77 | 22.77 | 0.86% | 11,174 |
| Nov 19, 2025 | 22.34 | 22.64 | 22.34 | 22.58 | 22.58 | -0.23% | 577 |
| Nov 18, 2025 | 22.58 | 22.63 | 22.32 | 22.63 | 22.63 | -0.48% | 2,021 |
| Nov 17, 2025 | 23.14 | 23.14 | 22.66 | 22.74 | 22.74 | -2.99% | 839 |
| Nov 14, 2025 | 23.62 | 23.62 | 23.02 | 23.44 | 23.44 | 0.43% | 777 |
| Nov 13, 2025 | 23.24 | 23.52 | 23.14 | 23.34 | 23.34 | 1.74% | 4,590 |
| Nov 12, 2025 | 23.00 | 23.18 | 22.92 | 22.94 | 22.94 | 1.06% | 654 |
| Nov 11, 2025 | 22.58 | 22.98 | 22.58 | 22.70 | 22.70 | 0.44% | 1,106 |
| Nov 10, 2025 | 22.54 | 22.86 | 22.50 | 22.60 | 22.60 | -0.66% | 1,255 |
| Nov 7, 2025 | 22.70 | 22.84 | 22.38 | 22.75 | 22.75 | -0.63% | 766 |
| Nov 6, 2025 | 23.00 | 23.02 | 22.66 | 22.90 | 22.89 | 0.56% | 1,977 |
| Nov 5, 2025 | 22.18 | 22.88 | 22.18 | 22.77 | 22.77 | 2.38% | 2,162 |
| Nov 4, 2025 | 22.18 | 22.32 | 22.10 | 22.24 | 22.24 | -0.28% | 1,216 |
| Nov 3, 2025 | 22.52 | 22.60 | 22.28 | 22.30 | 22.30 | -1.68% | 675 |
| Oct 31, 2025 | 22.50 | 22.68 | 22.50 | 22.68 | 22.68 | 0.72% | 708 |
| Oct 30, 2025 | 22.94 | 22.94 | 22.48 | 22.52 | 22.52 | -3.15% | 2,918 |
| Oct 29, 2025 | 23.00 | 23.26 | 22.54 | 23.25 | 23.25 | 4.64% | 2,248 |
| Oct 28, 2025 | 22.46 | 22.48 | 22.22 | 22.22 | 22.22 | -1.70% | 1,458 |
| Oct 27, 2025 | 23.00 | 23.04 | 22.60 | 22.61 | 22.61 | -1.72% | 708 |
| Oct 24, 2025 | 22.96 | 23.10 | 22.66 | 23.00 | 23.00 | 4.31% | 14,880 |
| Oct 23, 2025 | 22.00 | 23.00 | 21.36 | 22.05 | 22.05 | -5.24% | 7,438 |
| Oct 22, 2025 | 23.02 | 23.40 | 23.02 | 23.27 | 23.27 | 1.48% | 691 |
| Oct 21, 2025 | 22.94 | 23.40 | 22.19 | 22.93 | 22.93 | 3.23% | 2,895 |
| Oct 20, 2025 | 22.24 | 22.58 | 22.16 | 22.21 | 22.21 | -0.22% | 1,933 |
| Oct 17, 2025 | 22.22 | 22.38 | 22.18 | 22.26 | 22.26 | -0.04% | 1,266 |
| Oct 16, 2025 | 22.26 | 22.36 | 22.16 | 22.27 | 22.27 | 0.04% | 2,609 |