Skip to main content
Verallia Société Anonyme (FRA:1VRA)
Germany flag Germany · Delayed Price · Currency is EUR
24.18
+0.10 (0.42%)
Last updated: Dec 5, 2025, 8:03 AM CET

Verallia Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1824.1824.1824.1824.180.42%-
Dec 4, 202524.0824.0824.0824.0824.081.18%-
Dec 3, 202523.8223.8223.8023.8023.800.59%350
Dec 2, 202523.6623.6623.6623.6623.66-0.42%-
Dec 1, 202523.7623.7623.7623.7623.76-0.08%-
Nov 28, 202523.7823.7823.7823.7823.780.08%-
Nov 27, 202523.7623.7623.7623.7623.76-0.08%-
Nov 26, 202523.7823.7823.7823.7823.780.93%-
Nov 25, 202523.5623.5623.5623.5623.56-0.25%-
Nov 24, 202523.6223.6223.6223.6223.623.87%-
Nov 21, 202522.7422.7422.7422.7422.74-0.18%-
Nov 20, 202522.7822.7822.7822.7822.781.06%-
Nov 19, 202522.3222.5422.3222.5422.540.71%100
Nov 18, 202522.2622.3822.2622.3822.38-2.70%22
Nov 17, 202523.0023.0023.0023.0023.00-2.71%-
Nov 14, 202523.6423.6423.6423.6423.642.43%-
Nov 13, 202523.0823.0823.0823.0823.080.17%-
Nov 12, 202523.0423.0423.0423.0423.040.26%-
Nov 11, 202522.5222.9822.5222.9822.980.52%65
Nov 10, 202522.8622.8622.8622.8622.860.35%-
Nov 7, 202522.7822.7822.7822.7822.78-0.96%-
Nov 6, 202523.0023.0023.0023.0023.000.35%-
Nov 5, 202522.0822.9222.0822.9222.923.71%70
Nov 4, 202522.1022.1022.1022.1022.10-1.52%-
Nov 3, 202522.6022.6022.4422.4422.44-0.09%200
Oct 31, 202522.4622.4622.4622.4622.46-2.26%-
Oct 30, 202522.9822.9822.9822.9822.984.17%-
Oct 29, 202522.0622.0622.0622.0622.06-1.25%-
Oct 28, 202522.3422.3422.3422.3422.34-3.12%-
Oct 27, 202523.0623.0623.0623.0623.060.35%-
Oct 24, 202522.9822.9822.9822.9822.984.55%-
Oct 23, 202521.9821.9821.9821.9821.98-1.87%100
Oct 22, 202523.0823.0822.4022.4022.40-1.67%700
Oct 21, 202522.7822.7822.7822.7822.782.52%-
Oct 20, 202522.2222.2222.2222.2222.220.45%-
Oct 17, 202522.1222.1222.1222.1222.12--
Oct 16, 202522.1222.1222.1222.1222.120.64%-
Oct 15, 202521.9821.9821.9821.9821.980.83%-
Oct 14, 202522.0822.0821.8021.8021.80-3.28%700
Oct 13, 202522.5622.5622.5422.5422.54-2.59%650
Oct 10, 202523.1423.1423.1423.1423.140.17%-
Oct 9, 202523.1023.1023.1023.1023.10-1.28%-
Oct 8, 202523.4023.4023.4023.4023.400.26%-
Oct 7, 202523.3423.3423.3423.3423.34-1.60%-
Oct 6, 202523.7223.7223.7223.7223.72-0.59%-
Oct 3, 202523.8623.8623.8623.8623.861.10%-
Oct 2, 202523.6023.6023.6023.6023.600.17%-
Oct 1, 202523.5623.5623.5623.5623.560.34%-
Sep 30, 202523.4823.4823.4823.4823.480.34%-
Sep 29, 202523.5023.5023.4023.4023.40-0.85%42
Sep 26, 202523.6023.6023.6023.6023.60-0.84%-
Sep 25, 202523.8023.8023.8023.8023.80-0.08%-
Sep 24, 202523.8223.8223.8223.8223.820.68%-
Sep 23, 202523.6623.6623.6623.6623.660.94%-
Sep 22, 202523.4423.4423.4423.4423.44-0.93%-
Sep 19, 202523.6623.6623.6623.6623.66-1.50%-
Sep 18, 202524.0224.0224.0224.0224.021.95%-
Sep 17, 202523.5623.5623.5623.5623.560.26%-
Sep 16, 202523.5023.5023.5023.5023.50-1.43%-
Sep 15, 202523.8423.8423.8423.8423.840.25%-
Sep 12, 202523.7823.7823.7823.7823.780.76%-
Sep 11, 202523.7623.7623.6023.6023.60-0.42%21
Sep 10, 202523.7023.7023.7023.7023.700.08%-
Sep 9, 202523.8823.8823.6823.6823.68-2.23%560
Sep 8, 202524.2224.2224.2224.2224.220.25%-
Sep 5, 202524.1624.1624.1624.1624.161.00%-
Sep 4, 202523.9223.9223.9223.9223.92-0.17%-
Sep 3, 202523.9623.9623.9623.9623.96-0.25%-
Sep 2, 202524.0224.0224.0224.0224.02-2.28%-
Sep 1, 202524.5824.5824.5824.5824.58-1.60%-
Aug 29, 202524.8224.9824.8224.9824.98-2.42%200
Aug 28, 202525.6025.6025.6025.6025.60-2.81%-
Aug 27, 202526.3426.3426.3426.3426.340.08%-
Aug 26, 202526.1626.3226.1626.3226.32-1.72%600
Aug 25, 202526.7826.7826.7826.7826.781.75%-
Aug 22, 202526.3226.3226.3226.3226.321.86%-
Aug 21, 202525.8425.8425.8425.8425.840.16%-
Aug 20, 202525.8025.8025.8025.8025.800.47%-
Aug 19, 202525.7425.7425.6825.6825.68-5.80%100
Aug 18, 202527.6827.6827.2627.2627.26-5.81%220
Aug 15, 202528.9428.9428.9428.9428.942.77%-
Aug 14, 202528.1628.1628.1628.1628.16-0.21%-
Aug 13, 202528.2828.2828.2228.2228.22-0.07%300
Aug 12, 202528.2428.2428.2428.2428.24-0.49%-
Aug 11, 202528.3828.3828.3828.3828.380.42%-
Aug 8, 202528.2628.2628.2628.2628.260.36%-
Aug 7, 202528.1628.1628.1628.1628.16-0.28%-
Aug 6, 202528.2428.2428.2428.2428.24--
Aug 5, 202528.2428.2428.2428.2428.24-0.07%-
Aug 4, 202528.2628.2628.2628.2628.26--
Aug 1, 202527.9828.2627.9828.2628.260.21%524
Jul 31, 202528.2028.2028.2028.2028.200.07%-
Jul 30, 202528.1828.1828.1828.1828.18-0.56%-
Jul 29, 202528.3428.3428.3428.3428.340.14%-
Jul 28, 202528.3028.3028.3028.3028.300.35%43
Jul 25, 202528.2028.2028.2028.2028.20-0.14%-
Jul 24, 202528.2828.2828.2428.2428.240.14%300
Jul 23, 202528.2028.2028.2028.2028.200.21%-
Jul 22, 202528.1428.1428.1428.1428.14-0.28%-
Jul 21, 202528.2228.2228.2228.2228.22-0.07%-