Verallia Société Anonyme (LON:0ABH)
London · Delayed Price · Currency is GBP · Price in EUR 22.41
-0.10 (-0.44%)
At close: Feb 11, 2026
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.62 | 22.86 | 22.26 | 22.41 | 22.41 | -0.44% | 19,658 |
| Feb 10, 2026 | 22.96 | 23.00 | 22.08 | 22.51 | 22.51 | -2.39% | 2,467 |
| Feb 9, 2026 | 23.60 | 23.60 | 23.06 | 23.06 | 23.06 | -1.11% | 2,436 |
| Feb 6, 2026 | 23.12 | 23.58 | 23.07 | 23.32 | 23.32 | 1.26% | 8,003 |
| Feb 5, 2026 | 23.10 | 23.16 | 23.00 | 23.03 | 23.03 | 0.44% | 18,426 |
| Feb 4, 2026 | 22.58 | 23.26 | 22.53 | 22.93 | 22.93 | 3.71% | 4,479 |
| Feb 3, 2026 | 22.28 | 22.34 | 22.10 | 22.11 | 22.11 | -0.32% | 12,775 |
| Feb 2, 2026 | 22.22 | 22.28 | 21.98 | 22.18 | 22.18 | 1.46% | 2,570 |
| Jan 30, 2026 | 22.04 | 22.12 | 21.84 | 21.86 | 21.86 | 0.69% | 909 |
| Jan 29, 2026 | 21.88 | 21.97 | 21.70 | 21.71 | 21.71 | 0.79% | 11,872 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.50 | 21.54 | 21.54 | -0.55% | 874 |
| Jan 27, 2026 | 21.58 | 21.76 | 21.58 | 21.66 | 21.66 | 0.55% | 1,425 |
| Jan 26, 2026 | 21.80 | 21.80 | 21.48 | 21.54 | 21.54 | -0.97% | 9,122 |
| Jan 23, 2026 | 21.80 | 21.84 | 21.53 | 21.75 | 21.75 | -1.18% | 685 |
| Jan 22, 2026 | 22.26 | 22.26 | 21.64 | 22.01 | 22.01 | -2.03% | 792 |
| Jan 21, 2026 | 22.80 | 22.84 | 21.81 | 22.47 | 22.47 | -0.68% | 3,992 |
| Jan 20, 2026 | 22.84 | 22.96 | 22.54 | 22.62 | 22.62 | -1.10% | 906 |
| Jan 19, 2026 | 23.10 | 23.10 | 22.80 | 22.87 | 22.87 | -0.96% | 7,540 |
| Jan 16, 2026 | 23.54 | 23.54 | 22.93 | 23.09 | 23.09 | -1.14% | 1,766 |
| Jan 15, 2026 | 23.60 | 23.60 | 23.32 | 23.36 | 23.36 | 0.71% | 1,590 |
| Jan 14, 2026 | 23.18 | 23.40 | 23.04 | 23.20 | 23.20 | -0.36% | 346 |
| Jan 13, 2026 | 23.30 | 23.30 | 22.98 | 23.28 | 23.28 | 0.34% | 737 |
| Jan 12, 2026 | 23.66 | 23.66 | 23.20 | 23.20 | 23.20 | -0.43% | 2,057 |
| Jan 9, 2026 | 22.92 | 23.42 | 22.92 | 23.30 | 23.30 | 2.01% | 1,964 |
| Jan 8, 2026 | 23.12 | 23.12 | 22.68 | 22.84 | 22.84 | -0.87% | 1,740 |
| Jan 7, 2026 | 23.10 | 23.18 | 23.02 | 23.04 | 23.04 | -0.13% | 454 |
| Jan 6, 2026 | 22.80 | 23.07 | 22.80 | 23.07 | 23.07 | -0.61% | 884 |
| Jan 5, 2026 | 23.18 | 23.32 | 22.80 | 23.21 | 23.21 | 1.27% | 900 |
| Jan 2, 2026 | 23.08 | 23.10 | 22.88 | 22.92 | 22.92 | 0.17% | 697 |
| Dec 31, 2025 | 22.92 | 22.92 | 22.80 | 22.88 | 22.88 | -0.37% | 129 |
| Dec 30, 2025 | 22.90 | 22.97 | 22.82 | 22.97 | 22.96 | 1.53% | 1,258 |
| Dec 29, 2025 | 22.80 | 22.80 | 22.60 | 22.62 | 22.62 | -0.35% | 1,935 |
| 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 |