Verallia Société Anonyme (LON:0ABH)
London · Delayed Price · Currency is GBP · Price in EUR 22.66
-0.61 (-2.62%)
At close: Oct 23, 2025
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 22.18 | 22.51 | 22.12 | 22.26 | 22.26 | 1.89% | 3,919 |
| Oct 14, 2025 | 22.08 | 22.30 | 21.78 | 21.85 | 21.85 | -2.31% | 3,930 |
| Oct 13, 2025 | 22.60 | 22.68 | 22.28 | 22.36 | 22.36 | -3.23% | 5,123 |
| Oct 10, 2025 | 23.26 | 23.26 | 22.78 | 23.11 | 23.11 | -0.69% | 3,525 |
| Oct 9, 2025 | 23.10 | 23.32 | 23.10 | 23.27 | 23.27 | 0.30% | 2,411 |
| Oct 8, 2025 | 23.48 | 23.48 | 23.10 | 23.20 | 23.20 | -1.02% | 6,805 |
| Oct 7, 2025 | 23.46 | 23.46 | 23.40 | 23.44 | 23.44 | - | 970 |
| Oct 6, 2025 | 23.72 | 23.76 | 23.34 | 23.44 | 23.44 | -1.64% | 4,782 |
| Oct 3, 2025 | 23.92 | 23.92 | 23.70 | 23.83 | 23.83 | 0.65% | 1,541 |
| Oct 2, 2025 | 23.46 | 23.96 | 23.46 | 23.68 | 23.68 | 0.45% | 1,005 |
| Oct 1, 2025 | 23.54 | 23.66 | 23.42 | 23.57 | 23.57 | 0.28% | 3,266 |
| Sep 30, 2025 | 23.56 | 23.64 | 23.36 | 23.51 | 23.51 | 0.11% | 1,761 |
| Sep 29, 2025 | 23.40 | 23.54 | 23.28 | 23.48 | 23.48 | -0.21% | 1,992 |
| Sep 26, 2025 | 23.68 | 23.68 | 23.40 | 23.53 | 23.53 | -1.13% | 2,236 |
| Sep 25, 2025 | 23.90 | 23.94 | 23.56 | 23.80 | 23.80 | -0.07% | 1,855 |
| Sep 24, 2025 | 23.80 | 23.90 | 23.75 | 23.82 | 23.82 | -0.03% | 2,083 |
| Sep 23, 2025 | 23.80 | 23.88 | 23.60 | 23.83 | 23.83 | 0.53% | 1,630 |
| Sep 22, 2025 | 23.64 | 23.74 | 23.40 | 23.70 | 23.70 | 1.02% | 975 |
| Sep 19, 2025 | 23.92 | 23.98 | 23.28 | 23.46 | 23.46 | -2.09% | 169,047 |
| Sep 18, 2025 | 23.86 | 24.37 | 23.70 | 23.96 | 23.96 | 0.77% | 36,815 |
| 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 |