Skip to main content
Verallia Société Anonyme (EPA:VRLA)
France flag France · Delayed Price · Currency is EUR
20.08
-0.20 (-0.99%)
Apr 28, 2026, 5:35 PM CET

Verallia Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2820.3420.0820.0820.08-0.99%28,152
Apr 27, 202620.0020.4020.0020.2820.281.55%22,512
Apr 24, 202620.5020.5219.9719.9719.97-2.78%20,637
Apr 23, 202619.9420.5819.6320.5420.546.65%123,318
Apr 22, 202619.5719.7919.0519.2619.26-41,649
Apr 21, 202619.1519.4719.1019.2619.260.57%28,484
Apr 20, 202619.4619.5019.1519.1519.15-1.49%39,920
Apr 17, 202619.2119.5819.2019.4419.441.20%30,465
Apr 16, 202619.6019.6019.1919.2119.21-2.24%32,882
Apr 15, 202619.1219.6818.9119.6519.653.42%93,726
Apr 14, 202619.1119.4519.0019.0019.000.21%29,026
Apr 13, 202618.8019.1018.8018.9618.96-1.04%19,585
Apr 10, 202618.6019.2318.6019.1619.163.46%34,165
Apr 9, 202618.7618.8118.5218.5218.52-1.54%19,302
Apr 8, 202618.5318.9518.4418.8118.815.85%42,470
Apr 7, 202617.8318.4017.7417.7717.77-33,450
Apr 2, 202618.4018.4017.7717.7717.77-3.42%41,252
Apr 1, 202617.8418.4717.8318.4018.405.26%42,288
Mar 31, 202618.0318.0717.4817.4817.48-0.85%39,459
Mar 30, 202617.7617.8817.5917.6317.63-0.73%45,678
Mar 27, 202617.4817.9317.4517.7617.762.66%50,956
Mar 26, 202617.4517.8917.1317.3017.30-0.92%54,738
Mar 25, 202617.5518.0417.4617.4617.461.28%100,545
Mar 24, 202616.7017.2416.7017.2417.244.74%198,755
Mar 23, 202615.5517.0515.5016.4616.463.07%162,530
Mar 20, 202615.7716.1115.6215.9715.972.57%403,546
Mar 19, 202616.1016.1215.5715.5715.57-4.65%88,461
Mar 18, 202616.8316.9016.1516.3316.33-2.97%72,243
Mar 17, 202616.7116.8316.5016.8316.830.78%46,981
Mar 16, 202617.1017.1016.5216.7016.70-2.62%63,425
Mar 13, 202617.4317.4317.0917.1517.15-1.89%93,002
Mar 12, 202617.7917.8217.4617.4817.48-1.80%31,062
Mar 11, 202617.7218.0317.4217.8017.800.23%44,530
Mar 10, 202618.0518.2417.7417.7617.76-36,183
Mar 9, 202617.9417.9717.3917.7617.76-2.47%85,672
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