Verallia Société Anonyme (VIE:VRLA)
Austria · Delayed Price · Currency is EUR 23.20
-0.18 (-0.77%)
At close: Nov 14, 2025
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.56 | 23.56 | 23.20 | 23.20 | - | -0.77% | - |
| Nov 13, 2025 | 23.26 | 23.38 | 23.16 | 23.38 | 23.38 | 1.12% | 429 |
| Nov 12, 2025 | 23.00 | 23.12 | 23.00 | 23.12 | 23.12 | 1.05% | 429 |
| Nov 11, 2025 | 22.54 | 22.88 | 22.54 | 22.88 | 22.88 | 0.79% | - |
| Nov 10, 2025 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | 1.07% | - |
| Nov 7, 2025 | 22.82 | 22.82 | 22.46 | 22.46 | 22.46 | -1.84% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 22.76 | 22.88 | 22.88 | 0.79% | - |
| Nov 5, 2025 | 22.16 | 22.70 | 22.16 | 22.70 | 22.70 | 2.16% | 858 |
| Nov 4, 2025 | 22.22 | 22.22 | 22.18 | 22.22 | 22.22 | -0.45% | - |
| Nov 3, 2025 | 22.58 | 22.58 | 22.32 | 22.32 | 22.32 | -1.06% | - |
| Oct 31, 2025 | 22.54 | 22.62 | 22.52 | 22.56 | 22.56 | -0.53% | 766 |
| Oct 30, 2025 | 22.88 | 22.88 | 22.52 | 22.68 | 22.68 | -1.99% | - |
| Oct 29, 2025 | 22.42 | 23.24 | 22.42 | 23.14 | 23.14 | 2.94% | - |
| Oct 28, 2025 | 22.28 | 22.48 | 22.24 | 22.48 | 22.48 | -0.79% | - |
| Oct 27, 2025 | 22.96 | 22.96 | 22.54 | 22.66 | 22.66 | -1.31% | - |
| Oct 24, 2025 | 22.72 | 22.96 | 22.72 | 22.96 | 22.96 | 3.99% | - |
| Oct 23, 2025 | 22.00 | 22.08 | 22.00 | 22.08 | 22.08 | -5.07% | - |
| Oct 22, 2025 | 23.10 | 23.32 | 23.10 | 23.26 | 23.26 | 0.52% | - |
| Oct 21, 2025 | 22.88 | 23.20 | 22.74 | 23.14 | 23.14 | 2.48% | 814 |
| Oct 20, 2025 | 22.30 | 22.58 | 22.22 | 22.58 | 22.58 | 1.90% | 269 |
| Oct 17, 2025 | 22.30 | 22.30 | 22.16 | 22.16 | 22.16 | -0.72% | - |
| Oct 16, 2025 | 22.24 | 22.32 | 22.16 | 22.32 | 22.32 | 0.45% | - |
| Oct 15, 2025 | 22.28 | 22.28 | 22.14 | 22.22 | 22.22 | 1.74% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 21.78 | 21.84 | 21.84 | -2.24% | - |
| Oct 13, 2025 | 22.48 | 22.58 | 22.34 | 22.34 | 22.34 | -2.53% | - |
| Oct 10, 2025 | 23.14 | 23.14 | 22.92 | 22.92 | 22.92 | -0.87% | - |
| Oct 9, 2025 | 23.20 | 23.20 | 23.12 | 23.12 | 23.12 | -0.09% | - |
| Oct 8, 2025 | 23.42 | 23.44 | 23.14 | 23.14 | 23.14 | -1.53% | - |
| Oct 7, 2025 | 23.46 | 23.50 | 23.44 | 23.50 | 23.50 | 0.26% | - |
| Oct 6, 2025 | 23.72 | 23.72 | 23.38 | 23.44 | 23.44 | -1.43% | - |
| Oct 3, 2025 | 23.86 | 23.88 | 23.78 | 23.78 | 23.78 | -0.25% | - |
| Oct 2, 2025 | 23.54 | 23.84 | 23.54 | 23.84 | 23.84 | 1.36% | - |
| Oct 1, 2025 | 23.60 | 23.62 | 23.52 | 23.52 | 23.52 | -0.42% | - |
| Sep 30, 2025 | 23.64 | 23.64 | 23.52 | 23.62 | 23.62 | 1.29% | - |
| Sep 29, 2025 | 23.44 | 23.48 | 23.30 | 23.32 | 23.32 | -0.51% | - |
| Sep 26, 2025 | 23.54 | 23.54 | 23.44 | 23.44 | 23.44 | -0.85% | - |
| Sep 25, 2025 | 23.90 | 23.90 | 23.64 | 23.64 | 23.64 | -0.92% | - |
| Sep 24, 2025 | 23.78 | 23.86 | 23.78 | 23.86 | 23.86 | -0.08% | - |
| Sep 23, 2025 | 23.72 | 23.88 | 23.72 | 23.88 | 23.88 | 0.59% | - |
| Sep 22, 2025 | 23.72 | 23.74 | 23.54 | 23.74 | 23.74 | 1.19% | - |
| Sep 19, 2025 | 23.90 | 23.90 | 23.46 | 23.46 | 23.46 | -1.43% | - |
| Sep 18, 2025 | 24.02 | 24.08 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 17, 2025 | 23.58 | 23.86 | 23.58 | 23.80 | 23.80 | 1.10% | - |
| Sep 16, 2025 | 23.60 | 23.60 | 23.54 | 23.54 | 23.54 | 0.43% | - |
| Sep 15, 2025 | 23.76 | 23.80 | 23.44 | 23.44 | 23.44 | -0.93% | - |
| Sep 12, 2025 | 23.82 | 23.82 | 23.66 | 23.66 | 23.66 | -0.17% | 280 |
| Sep 11, 2025 | 23.64 | 23.78 | 23.62 | 23.70 | 23.70 | -0.42% | - |
| Sep 10, 2025 | 23.74 | 23.82 | 23.74 | 23.80 | 23.80 | 0.59% | - |
| Sep 9, 2025 | 23.98 | 23.98 | 23.66 | 23.66 | 23.66 | -1.66% | - |
| Sep 8, 2025 | 24.26 | 24.26 | 23.94 | 24.06 | 24.06 | -0.17% | - |