Verallia Société Anonyme (VIE:VRLA)
Austria · Delayed Price · Currency is EUR 22.06
+0.08 (0.36%)
At close: Jan 30, 2026
Verallia Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 22.14 | 22.32 | 22.06 | 22.32 | 22.32 | 0.54% | - |
| Feb 2, 2026 | 22.08 | 22.20 | 22.02 | 22.20 | 22.20 | 0.63% | - |
| Jan 30, 2026 | 21.90 | 22.06 | 21.90 | 22.06 | 22.06 | 0.36% | - |
| Jan 29, 2026 | 21.74 | 21.98 | 21.70 | 21.98 | 21.98 | 1.57% | - |
| Jan 28, 2026 | 21.60 | 21.64 | 21.52 | 21.64 | 21.64 | -0.55% | - |
| Jan 27, 2026 | 21.64 | 21.76 | 21.64 | 21.76 | 21.76 | 0.93% | - |
| Jan 26, 2026 | 21.76 | 21.76 | 21.54 | 21.56 | 21.56 | -1.01% | - |
| Jan 23, 2026 | 21.74 | 21.78 | 21.68 | 21.78 | 21.78 | 0.55% | - |
| Jan 22, 2026 | 22.02 | 22.02 | 21.66 | 21.66 | 21.66 | -1.99% | - |
| Jan 21, 2026 | 22.64 | 22.64 | 22.10 | 22.10 | 22.10 | -2.81% | - |
| Jan 20, 2026 | 22.84 | 22.84 | 22.58 | 22.74 | 22.74 | -0.87% | 130 |
| Jan 19, 2026 | 23.06 | 23.06 | 22.84 | 22.94 | 22.94 | -0.78% | - |
| Jan 16, 2026 | 23.40 | 23.40 | 22.96 | 23.12 | 23.12 | -1.28% | - |
| Jan 15, 2026 | 23.50 | 23.50 | 23.32 | 23.42 | 23.42 | 0.26% | - |
| Jan 14, 2026 | 23.10 | 23.36 | 23.10 | 23.36 | 23.36 | 0.86% | - |
| Jan 13, 2026 | 23.26 | 23.26 | 22.96 | 23.16 | 23.16 | -0.52% | - |
| Jan 12, 2026 | 23.66 | 23.66 | 23.26 | 23.28 | 23.28 | -0.26% | - |
| Jan 9, 2026 | 22.90 | 23.36 | 22.90 | 23.34 | 23.34 | 3.00% | - |
| Jan 8, 2026 | 23.10 | 23.10 | 22.66 | 22.66 | 22.66 | -1.99% | - |
| Jan 7, 2026 | 23.16 | 23.16 | 23.08 | 23.12 | 23.12 | 0.43% | - |
| Jan 6, 2026 | 22.92 | 23.02 | 22.84 | 23.02 | 23.02 | -0.35% | - |
| Jan 5, 2026 | 23.20 | 23.20 | 23.04 | 23.10 | 23.10 | 0.17% | - |
| Jan 2, 2026 | 23.12 | 23.12 | 22.90 | 23.06 | 23.06 | 0.79% | - |
| Dec 30, 2025 | 22.86 | 22.88 | 22.86 | 22.88 | 22.88 | 0.97% | - |
| Dec 29, 2025 | 22.76 | 22.76 | 22.66 | 22.66 | 22.66 | 0.18% | - |
| Dec 23, 2025 | 22.68 | 22.68 | 22.60 | 22.62 | 22.62 | -0.18% | - |
| Dec 22, 2025 | 22.62 | 22.66 | 22.56 | 22.66 | 22.66 | 0.62% | - |
| Dec 19, 2025 | 22.72 | 22.72 | 22.52 | 22.52 | 22.52 | -0.79% | - |
| Dec 18, 2025 | 23.08 | 23.08 | 22.56 | 22.70 | 22.70 | -2.58% | - |
| Dec 17, 2025 | 23.92 | 23.92 | 23.30 | 23.30 | 23.30 | -3.08% | - |
| Dec 16, 2025 | 24.22 | 24.22 | 24.00 | 24.04 | 24.04 | -1.07% | - |
| Dec 15, 2025 | 23.72 | 24.30 | 23.72 | 24.30 | 24.30 | 2.19% | - |
| Dec 12, 2025 | 23.56 | 23.82 | 23.56 | 23.78 | 23.78 | 1.45% | - |
| Dec 11, 2025 | 23.36 | 23.44 | 23.24 | 23.44 | 23.44 | 1.03% | 300 |
| Dec 10, 2025 | 23.18 | 23.20 | 23.00 | 23.20 | 23.20 | -1.69% | - |
| Dec 9, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Dec 8, 2025 | 24.20 | 24.20 | 23.94 | 24.00 | 24.00 | -1.15% | - |
| Dec 5, 2025 | 24.28 | 24.34 | 24.28 | 24.28 | 24.28 | -0.16% | - |
| Dec 4, 2025 | 24.08 | 24.32 | 24.04 | 24.32 | 24.32 | 2.01% | - |
| Dec 3, 2025 | 24.04 | 24.04 | 23.82 | 23.84 | 23.84 | 0.17% | - |
| Dec 2, 2025 | 23.80 | 23.84 | 23.72 | 23.80 | 23.80 | 0.85% | - |
| Dec 1, 2025 | 23.76 | 23.76 | 23.58 | 23.60 | 23.60 | -0.92% | - |
| Nov 28, 2025 | 23.92 | 23.92 | 23.82 | 23.82 | 23.82 | 0.08% | - |
| Nov 27, 2025 | 23.94 | 23.94 | 23.74 | 23.80 | 23.80 | 0.34% | - |
| Nov 26, 2025 | 23.88 | 23.88 | 23.72 | 23.72 | 23.72 | 0.42% | - |
| Nov 25, 2025 | 23.56 | 23.62 | 23.50 | 23.62 | 23.62 | -1.17% | 429 |
| Nov 24, 2025 | 23.94 | 23.94 | 23.76 | 23.90 | 23.90 | 1.96% | - |
| Nov 21, 2025 | 23.02 | 23.46 | 23.02 | 23.44 | 23.44 | 2.81% | - |
| Nov 20, 2025 | 22.80 | 22.80 | 22.78 | 22.80 | 22.80 | 0.97% | - |
| Nov 19, 2025 | 22.40 | 22.60 | 22.40 | 22.58 | 22.58 | 0.89% | - |