Skip to main content
Verallia Société Anonyme (EPA:VRLA)
France flag France · Delayed Price · Currency is EUR
24.10
-0.10 (-0.41%)
Dec 5, 2025, 5:38 PM CET

Verallia Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202522.0022.0821.7621.8821.88-2.06%49,499
Oct 13, 202522.6022.7022.2822.3422.34-0.71%53,599
Oct 10, 202523.1223.2022.5022.5022.50-2.85%63,684
Oct 9, 202523.1023.3223.1023.1623.160.09%29,953
Oct 8, 202523.3823.4823.1023.1423.14-1.03%33,048
Oct 7, 202523.3823.5223.3823.3823.38-18,278
Oct 6, 202523.7623.7623.3223.3823.38-1.60%35,575
Oct 3, 202523.8423.9023.7023.7623.76-0.34%21,125
Oct 2, 202523.4623.9623.4623.8423.841.62%28,692
Oct 1, 202523.6623.6823.4423.4623.46-0.59%28,235
Sep 30, 202523.5423.6623.3423.6023.600.34%36,139
Sep 29, 202523.4023.5423.2623.5223.520.17%41,629
Sep 26, 202523.5423.6423.3623.4823.48-0.42%35,212
Sep 25, 202523.9423.9423.5223.5823.58-1.09%55,578
Sep 24, 202523.8023.8823.7023.8423.840.17%38,459
Sep 23, 202523.8023.9023.5823.8023.800.42%60,506
Sep 22, 202523.6023.7423.3623.7023.700.68%81,475
Sep 19, 202523.8023.9823.2223.5423.54-0.68%387,345
Sep 18, 202523.8624.4023.7023.7023.70-1.09%136,635
Sep 17, 202523.5024.1023.5023.9623.961.96%70,752
Sep 16, 202523.5223.8223.5023.5023.50-0.17%85,597
Sep 15, 202523.7423.8423.5423.5423.54-0.84%80,887
Sep 12, 202523.7823.8423.5823.7423.74-0.08%59,029
Sep 11, 202523.7423.9023.4623.7623.76-0.17%44,876
Sep 10, 202523.7423.8623.6023.8023.800.59%53,363
Sep 9, 202523.9024.0623.6023.6623.66-1.00%39,266
Sep 8, 202524.2024.2623.8623.9023.90-1.16%43,932
Sep 5, 202524.2024.2624.0224.1824.180.25%31,062
Sep 4, 202524.0024.2023.7824.1224.120.92%48,511
Sep 3, 202523.9024.0023.7223.9023.90-0.08%64,824
Sep 2, 202524.0024.3023.9223.9223.92-0.50%92,677
Sep 1, 202524.4224.4623.9224.0424.04-1.88%72,049
Aug 29, 202524.8825.0024.3424.5024.50-1.45%51,976
Aug 28, 202525.5425.5624.8624.8624.86-2.51%69,686
Aug 27, 202526.0026.2425.5025.5025.50-3.26%82,714
Aug 26, 202526.1026.5025.8426.3626.360.38%86,448
Aug 25, 202526.8226.9226.2626.2626.26-2.09%102,171
Aug 22, 202526.3026.9426.3026.8226.821.67%71,601
Aug 21, 202525.9626.3825.9426.3826.381.93%66,975
Aug 20, 202525.6026.0025.6025.8825.88-0.08%74,766
Aug 19, 202525.8025.9025.6025.9025.901.01%514,453
Aug 18, 202527.2827.3425.4825.6425.64-5.80%131,902
Aug 15, 202528.1028.8427.2227.2227.22-6.14%64,571
Aug 14, 202528.1829.0028.1829.0029.002.62%88,792
Aug 13, 202528.2028.3028.2028.2628.260.21%53,455
Aug 12, 202528.2628.3028.2028.2028.20-0.21%60,395
Aug 11, 202528.2628.2828.2628.2628.26-0.07%59,623
Aug 8, 202528.2628.3028.2628.2828.280.07%49,903
Aug 7, 202528.2628.3028.2628.2628.26-74,443
Aug 6, 202528.2828.3028.2628.2628.26-0.14%130,877
Aug 5, 202528.2428.3028.2428.3028.300.14%46,338
Aug 4, 202528.2828.2828.2428.2628.26-0.07%139,556
Aug 1, 202528.2428.2828.2428.2828.280.07%114,270
Jul 31, 202528.2428.2828.2428.2628.260.07%257,159
Jul 30, 202528.2428.3028.2428.2428.24-0.21%426,475
Jul 29, 202528.3028.3028.2028.3028.30-309,938
Jul 28, 202528.3028.3028.2428.3028.30-63,965
Jul 25, 202528.2628.3028.2228.3028.30-0.14%244,599
Jul 24, 202528.2428.3428.2428.3428.340.21%97,492
Jul 23, 202528.2828.3028.2428.2828.28-208,615
Jul 22, 202528.2828.2828.2428.2828.28-345,732
Jul 21, 202528.2828.2828.2228.2828.28-335,717