Verallia Société Anonyme (VIE:VRLA)
Austria · Delayed Price · Currency is EUR 23.78
-0.06 (-0.25%)
At close: Oct 3, 2025
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.54 | 23.88 | 23.54 | 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% | - |
| Sep 5, 2025 | 24.18 | 24.18 | 24.04 | 24.10 | 24.10 | -0.08% | - |
| Sep 4, 2025 | 23.88 | 24.12 | 23.88 | 24.12 | 24.12 | 1.26% | - |
| Sep 3, 2025 | 23.98 | 23.98 | 23.74 | 23.82 | 23.82 | -0.58% | 355 |
| Sep 2, 2025 | 24.10 | 24.10 | 23.96 | 23.96 | 23.96 | -0.33% | - |
| Sep 1, 2025 | 24.44 | 24.44 | 24.04 | 24.04 | 24.04 | -3.06% | - |
| Aug 29, 2025 | 24.92 | 24.98 | 24.80 | 24.80 | 24.80 | -1.35% | - |
| Aug 28, 2025 | 25.58 | 25.58 | 25.14 | 25.14 | 25.14 | -0.16% | - |
| Aug 27, 2025 | 26.26 | 26.26 | 25.18 | 25.18 | 25.18 | -3.08% | - |
| Aug 26, 2025 | 26.12 | 26.40 | 25.98 | 25.98 | 25.98 | -1.67% | 550 |
| Aug 25, 2025 | 26.78 | 26.78 | 26.42 | 26.42 | 26.42 | -1.20% | 355 |
| Aug 22, 2025 | 26.48 | 26.74 | 26.48 | 26.74 | 26.74 | 1.83% | - |
| Aug 21, 2025 | 26.02 | 26.26 | 26.00 | 26.26 | 26.26 | 1.31% | - |
| Aug 20, 2025 | 25.70 | 25.94 | 25.70 | 25.92 | 25.92 | 0.31% | - |
| Aug 19, 2025 | 25.72 | 25.84 | 25.68 | 25.84 | 25.84 | 0.86% | - |
| Aug 18, 2025 | 27.46 | 27.46 | 25.62 | 25.62 | 25.62 | -8.70% | 355 |
| Aug 15, 2025 | 28.88 | 28.88 | 28.06 | 28.06 | 28.06 | -2.97% | - |
| Aug 14, 2025 | 28.24 | 28.92 | 28.24 | 28.92 | 28.92 | 2.41% | 710 |
| Aug 13, 2025 | 28.42 | 28.42 | 28.24 | 28.24 | 28.24 | -0.07% | - |
| Aug 12, 2025 | 28.44 | 28.44 | 28.26 | 28.26 | 28.26 | -0.07% | - |
| Aug 11, 2025 | 28.44 | 28.44 | 28.28 | 28.28 | 28.28 | - | - |
| Aug 8, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Aug 7, 2025 | 28.44 | 28.44 | 28.28 | 28.28 | 28.28 | - | - |
| Aug 6, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Aug 5, 2025 | 28.42 | 28.42 | 28.26 | 28.28 | 28.28 | 0.07% | - |
| Aug 4, 2025 | 28.42 | 28.42 | 28.26 | 28.26 | 28.26 | - | - |
| Aug 1, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - | - |
| Jul 31, 2025 | 28.30 | 28.30 | 28.26 | 28.26 | 28.26 | - | - |
| Jul 30, 2025 | 28.26 | 28.28 | 28.26 | 28.26 | 28.26 | - | - |
| Jul 29, 2025 | 28.28 | 28.28 | 28.26 | 28.26 | 28.26 | -0.07% | - |
| Jul 28, 2025 | 28.30 | 28.30 | 28.28 | 28.28 | 28.28 | 0.07% | - |