Skip to main content
Verallia Société Anonyme (EPA:VRLA)
France flag France · Delayed Price · Currency is EUR
18.21
-0.39 (-2.10%)
At close: Mar 6, 2026

Verallia Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6118.6118.1118.2118.21-2.10%45,378
Mar 5, 202618.5718.8218.4018.6018.60-0.11%42,003
Mar 4, 202618.7018.8918.4618.6218.62-0.59%43,483
Mar 3, 202618.8118.8618.4118.7318.73-1.06%63,833
Mar 2, 202618.9319.1018.7418.9318.93-2.27%69,635
Feb 27, 202619.4019.4519.1019.3719.37-0.21%56,253
Feb 26, 202619.7019.7019.2319.4119.41-0.72%71,991
Feb 25, 202620.2020.2618.8819.5519.55-3.50%180,832
Feb 24, 202620.4020.6820.2620.2620.26-0.88%31,514
Feb 23, 202620.4620.5820.2820.4420.441.19%52,207
Feb 20, 202620.0620.3020.0620.2020.200.70%33,645
Feb 19, 202621.0221.1220.0620.0620.06-4.75%87,312
Feb 18, 202621.3621.5420.4021.0621.06-5.73%118,636
Feb 17, 202622.6222.6622.3422.3422.34-1.41%20,877
Feb 16, 202622.8823.0022.6422.6622.66-0.70%24,376
Feb 13, 202622.8622.9022.5822.8222.820.09%29,800
Feb 12, 202622.9423.0022.8022.8022.80-0.52%18,241
Feb 11, 202622.5022.9422.2622.9222.921.87%28,914
Feb 10, 202622.9622.9622.0622.5022.50-2.00%84,756
Feb 9, 202623.5823.5822.9622.9622.96-2.55%42,291
Feb 6, 202623.0023.5823.0023.5623.562.43%41,271
Feb 5, 202623.1423.1823.0023.0023.00-0.78%33,041
Feb 4, 202622.4223.3022.4223.1823.183.67%56,525
Feb 3, 202622.2022.3622.0822.3622.361.54%23,568
Feb 2, 202622.2022.2621.9422.0222.02-0.36%22,339
Jan 30, 202621.8622.1621.7822.1022.100.64%25,280
Jan 29, 202621.7422.0421.6421.9621.961.48%20,326
Jan 28, 202621.6021.7021.4621.6421.640.09%17,306
Jan 27, 202621.6421.7821.5221.6221.62-0.28%15,972
Jan 26, 202621.8021.8021.4621.6821.68-0.18%29,833
Jan 23, 202621.6821.8421.4621.7221.720.18%39,634
Jan 22, 202622.1222.1221.6421.6821.680.28%30,092
Jan 21, 202622.8022.8021.6221.6221.62-4.84%73,437
Jan 20, 202622.8423.0022.5222.7222.72-0.53%40,727
Jan 19, 202623.0423.1022.7422.8422.84-1.72%34,856
Jan 16, 202623.4423.4422.9023.2423.24-0.85%44,482
Jan 15, 202623.4823.5223.2823.4423.44-0.17%16,175
Jan 14, 202623.0823.5423.0223.4823.481.29%26,415
Jan 13, 202623.3023.3422.9423.1823.18-0.43%26,352
Jan 12, 202623.5623.6623.1423.2823.28-0.77%28,862
Jan 9, 202622.8623.4822.8623.4623.462.27%33,571
Jan 8, 202623.0423.1222.6422.9422.94-0.43%26,038
Jan 7, 202623.0623.1823.0023.0423.040.17%20,772
Jan 6, 202623.0823.1622.7823.0023.001.23%25,521
Jan 5, 202623.1823.3022.7222.7222.72-2.15%44,765
Jan 2, 202622.8823.2222.8023.2223.221.04%26,669
Dec 31, 202523.0023.0022.7222.9822.980.26%8,933
Dec 30, 202522.9023.0422.7622.9222.921.15%16,673
Dec 29, 202522.7022.8222.6022.6622.66-23,605
Dec 24, 202522.5422.7022.4622.6622.660.53%8,501
Dec 23, 202522.7022.7822.5222.5422.54-0.70%20,054
Dec 22, 202522.5622.7222.4822.7022.700.35%29,885
Dec 19, 202522.7022.8222.4622.6222.62-0.79%70,359
Dec 18, 202523.3023.3022.0822.8022.80-1.98%64,225
Dec 17, 202523.8423.9423.2423.2623.26-2.43%42,210
Dec 16, 202524.3224.3223.8223.8423.84-1.97%23,571
Dec 15, 202523.7424.3623.7424.3224.322.88%25,639
Dec 12, 202523.4623.9423.4623.6423.640.77%21,692
Dec 11, 202523.5423.6823.2223.4623.461.21%20,351
Dec 10, 202523.2823.2822.9623.1823.18-0.43%16,803
Dec 9, 202524.0624.0623.2823.2823.28-2.43%19,075
Dec 8, 202524.1624.1623.8023.8623.86-1.00%22,199
Dec 5, 202524.2024.4024.1024.1024.10-0.41%23,584
Dec 4, 202524.0424.3423.9624.2024.200.67%13,664
Dec 3, 202523.8824.0823.7824.0424.041.09%25,874
Dec 2, 202523.7223.8623.6823.7823.780.42%19,286
Dec 1, 202523.7823.8223.4823.6823.68-0.75%23,233
Nov 28, 202523.9023.9423.7823.8623.860.25%11,016
Nov 27, 202523.8823.9623.7223.8023.80-0.34%12,549
Nov 26, 202523.7424.0023.6023.8823.881.10%26,378
Nov 25, 202523.6823.7423.4623.6223.62-0.59%27,165
Nov 24, 202523.7024.0223.7023.7623.760.85%27,773
Nov 21, 202523.0023.5622.9223.5623.562.35%30,927
Nov 20, 202522.8423.1422.7223.0223.022.13%17,736
Nov 19, 202522.3422.6422.3222.5422.540.90%19,515
Nov 18, 202522.5222.6422.3022.3422.34-1.24%13,298
Nov 17, 202523.0423.0622.5422.6222.62-1.91%38,143
Nov 14, 202523.6423.6423.0223.0623.06-2.78%35,403
Nov 13, 202523.1823.7222.9823.7223.722.77%64,347
Nov 12, 202523.0023.2222.9223.0823.080.35%35,830
Nov 11, 202522.5823.0022.5823.0023.002.31%19,590
Nov 10, 202522.6022.8822.4822.4822.48-0.27%41,627
Nov 7, 202522.8022.8822.3822.5422.54-1.14%22,282
Nov 6, 202523.0023.0822.6622.8022.80-0.70%45,095
Nov 5, 202522.1822.9622.0822.9622.963.24%46,850
Nov 4, 202522.1822.3222.1022.2422.24-0.27%27,666
Nov 3, 202522.5422.6022.1822.3022.30-1.41%32,325
Oct 31, 202522.4822.7422.4822.6222.620.53%41,899
Oct 30, 202522.8222.9822.4622.5022.50-2.17%38,368
Oct 29, 202522.3023.3022.3023.0023.003.32%62,741
Oct 28, 202522.2822.5022.1822.2622.26-0.98%51,469
Oct 27, 202523.0023.0022.4822.4822.48-2.01%43,177
Oct 24, 202523.0023.0822.6622.9422.94-0.26%55,356
Oct 23, 202521.9823.0021.2223.0023.00-0.35%162,811
Oct 22, 202523.0423.4023.0023.0823.08-0.52%76,965
Oct 21, 202522.8423.4422.7023.2023.202.02%51,292
Oct 20, 202522.2222.7422.0822.7422.743.18%41,043
Oct 17, 202522.2422.4222.0422.0422.04-1.34%59,448
Oct 16, 202522.1622.3622.1022.3422.340.81%25,778
Oct 15, 202522.1622.5422.0822.1622.161.28%35,719