Verallia Société Anonyme (LON:0ABH)
London · Delayed Price · Currency is GBP · Price in EUR 17.77
-0.01 (-0.03%)
At close: Mar 27, 2026
LON:0ABH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.48 | 17.90 | 17.47 | 17.77 | 17.77 | -0.03% | 5,703 |
| Mar 26, 2026 | 17.51 | 17.86 | 17.19 | 17.78 | 17.78 | 0.70% | 346 |
| Mar 25, 2026 | 17.64 | 18.03 | 17.52 | 17.66 | 17.66 | 3.40% | 701 |
| Mar 24, 2026 | 16.76 | 17.24 | 16.70 | 17.08 | 17.08 | 3.29% | 5,548 |
| Mar 23, 2026 | 15.59 | 17.00 | 15.46 | 16.53 | 16.53 | 4.16% | 3,597 |
| Mar 20, 2026 | 15.79 | 16.06 | 15.70 | 15.87 | 15.87 | -0.04% | 21,386 |
| Mar 19, 2026 | 16.06 | 16.11 | 15.57 | 15.88 | 15.88 | -3.71% | 28,169 |
| Mar 18, 2026 | 16.86 | 16.90 | 16.14 | 16.49 | 16.49 | -0.45% | 7,432 |
| Mar 17, 2026 | 16.73 | 16.80 | 16.50 | 16.57 | 16.57 | -0.36% | 2,130 |
| Mar 16, 2026 | 17.24 | 17.24 | 16.53 | 16.63 | 16.63 | -3.57% | 4,215 |
| Mar 13, 2026 | 17.45 | 17.45 | 17.12 | 17.24 | 17.24 | -1.99% | 4,495 |
| Mar 12, 2026 | 17.84 | 17.84 | 17.50 | 17.59 | 17.59 | -0.45% | 1,255 |
| Mar 11, 2026 | 17.67 | 17.98 | 17.55 | 17.67 | 17.67 | -1.02% | 412 |
| Mar 10, 2026 | 18.18 | 18.18 | 17.83 | 17.85 | 17.85 | 0.38% | 3,440 |
| Mar 9, 2026 | 17.99 | 17.99 | 17.43 | 17.79 | 17.78 | -2.28% | 22,531 |
| Mar 6, 2026 | 18.65 | 18.65 | 18.12 | 18.20 | 18.20 | -2.28% | 2,222 |
| Mar 5, 2026 | 18.44 | 18.83 | 18.42 | 18.63 | 18.63 | -0.79% | 1,655 |
| Mar 4, 2026 | 18.70 | 18.89 | 18.50 | 18.77 | 18.77 | 0.39% | 6,218 |
| Mar 3, 2026 | 18.80 | 18.81 | 18.45 | 18.70 | 18.70 | -1.27% | 2,402 |
| Mar 2, 2026 | 18.90 | 19.08 | 18.71 | 18.94 | 18.94 | -1.87% | 2,562 |
| Feb 27, 2026 | 19.50 | 19.50 | 19.17 | 19.30 | 19.30 | -0.69% | 2,567 |
| Feb 26, 2026 | 19.70 | 19.70 | 19.27 | 19.44 | 19.44 | 0.11% | 2,725 |
| Feb 25, 2026 | 20.26 | 20.26 | 18.90 | 19.41 | 19.41 | -5.11% | 6,199 |
| Feb 24, 2026 | 20.44 | 20.60 | 20.40 | 20.46 | 20.46 | -0.03% | 10,657 |
| Feb 23, 2026 | 20.50 | 20.58 | 20.28 | 20.47 | 20.47 | 0.92% | 5,149 |
| Feb 20, 2026 | 20.06 | 20.32 | 20.06 | 20.28 | 20.28 | -2.36% | 3,038 |
| Feb 19, 2026 | 21.00 | 21.12 | 20.28 | 20.77 | 20.77 | -1.28% | 5,012 |
| Feb 18, 2026 | 21.42 | 21.50 | 20.58 | 21.04 | 21.04 | -6.65% | 9,333 |
| Feb 17, 2026 | 22.74 | 22.74 | 22.36 | 22.54 | 22.54 | -1.70% | 481 |
| Feb 16, 2026 | 22.88 | 22.93 | 22.72 | 22.93 | 22.93 | 0.57% | 637 |
| Feb 13, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | -0.74% | 897 |
| Feb 12, 2026 | 22.92 | 22.97 | 22.84 | 22.97 | 22.97 | 2.50% | 423 |
| 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 |