Skip to main content
Verallia Société Anonyme (VIE:VRLA)
Austria flag Austria · Delayed Price · Currency is EUR
17.93
-0.24 (-1.32%)
Last updated: Mar 9, 2026, 3:30 PM CET

Verallia Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5717.5717.5717.57--3.30%-
Mar 6, 202618.5918.5918.1718.1718.17-2.83%-
Mar 5, 202618.4518.8018.4518.7018.70-0.48%-
Mar 4, 202618.6718.7918.5718.7918.790.16%-
Mar 3, 202618.6418.7618.4818.7618.76-1.00%-
Mar 2, 202618.7519.1018.7518.9518.95-2.07%-
Feb 27, 202619.3119.4019.2019.3519.35-0.46%-
Feb 26, 202619.5919.5919.3019.4419.442.10%1,301
Feb 25, 202619.8820.1019.0419.0419.04-7.30%1,326
Feb 24, 202620.4020.6420.4020.5420.540.39%-
Feb 23, 202620.5220.5220.4620.4620.461.19%-
Feb 20, 202620.2420.2820.2220.2220.22-1.94%-
Feb 19, 202621.0821.0820.6220.6220.62-4.00%-
Feb 18, 202620.5021.4820.5021.4821.48-4.11%-
Feb 17, 202622.7222.7222.4022.4022.40-1.67%-
Feb 16, 202622.9422.9422.6822.7822.78-0.44%-
Feb 13, 202622.8422.8822.6422.8822.880.18%-
Feb 12, 202622.9822.9822.8422.8422.840.88%-
Feb 11, 202622.6222.6422.3622.6422.641.43%-
Feb 10, 202622.5422.5422.1222.3222.32-4.78%1,326
Feb 9, 202623.5023.5223.3023.4423.440.09%-
Feb 6, 202623.0823.4423.0823.4223.421.47%442
Feb 5, 202623.1623.1623.0423.0823.080.44%-
Feb 4, 202622.5222.9822.5222.9822.982.96%-
Feb 3, 202622.1422.3222.0622.3222.320.54%-
Feb 2, 202622.0822.2022.0222.2022.200.63%-
Jan 30, 202621.9022.0621.9022.0622.060.36%-
Jan 29, 202621.7421.9821.7021.9821.981.57%-
Jan 28, 202621.6021.6421.5221.6421.64-0.55%-
Jan 27, 202621.6421.7621.6421.7621.760.93%-
Jan 26, 202621.7621.7621.5421.5621.56-1.01%-
Jan 23, 202621.7421.7821.6821.7821.780.55%-
Jan 22, 202622.0222.0221.6621.6621.66-1.99%-
Jan 21, 202622.6422.6422.1022.1022.10-2.81%-
Jan 20, 202622.8422.8422.5822.7422.74-0.87%130
Jan 19, 202623.0623.0622.8422.9422.94-0.78%-
Jan 16, 202623.4023.4022.9623.1223.12-1.28%-
Jan 15, 202623.5023.5023.3223.4223.420.26%-
Jan 14, 202623.1023.3623.1023.3623.360.86%-
Jan 13, 202623.2623.2622.9623.1623.16-0.52%-
Jan 12, 202623.6623.6623.2623.2823.28-0.26%-
Jan 9, 202622.9023.3622.9023.3423.343.00%-
Jan 8, 202623.1023.1022.6622.6622.66-1.99%-
Jan 7, 202623.1623.1623.0823.1223.120.43%-
Jan 6, 202622.9223.0222.8423.0223.02-0.35%-
Jan 5, 202623.2023.2023.0423.1023.100.17%-
Jan 2, 202623.1223.1222.9023.0623.060.79%-
Dec 30, 202522.8622.8822.8622.8822.880.97%-
Dec 29, 202522.7622.7622.6622.6622.660.18%-
Dec 23, 202522.6822.6822.6022.6222.62-0.18%-
Dec 22, 202522.6222.6622.5622.6622.660.62%-
Dec 19, 202522.7222.7222.5222.5222.52-0.79%-
Dec 18, 202523.0823.0822.5622.7022.70-2.58%-
Dec 17, 202523.9223.9223.3023.3023.30-3.08%-
Dec 16, 202524.2224.2224.0024.0424.04-1.07%-
Dec 15, 202523.7224.3023.7224.3024.302.19%-
Dec 12, 202523.5623.8223.5623.7823.781.45%-
Dec 11, 202523.3623.4423.2423.4423.441.03%300
Dec 10, 202523.1823.2023.0023.2023.20-1.69%-
Dec 9, 202524.0024.0023.6023.6023.60-1.67%-
Dec 8, 202524.2024.2023.9424.0024.00-1.15%-
Dec 5, 202524.2824.3424.2824.2824.28-0.16%-
Dec 4, 202524.0824.3224.0424.3224.322.01%-
Dec 3, 202524.0424.0423.8223.8423.840.17%-
Dec 2, 202523.8023.8423.7223.8023.800.85%-
Dec 1, 202523.7623.7623.5823.6023.60-0.92%-
Nov 28, 202523.9223.9223.8223.8223.820.08%-
Nov 27, 202523.9423.9423.7423.8023.800.34%-
Nov 26, 202523.8823.8823.7223.7223.720.42%-
Nov 25, 202523.5623.6223.5023.6223.62-1.17%429
Nov 24, 202523.9423.9423.7623.9023.901.96%-
Nov 21, 202523.0223.4623.0223.4423.442.81%-
Nov 20, 202522.8022.8022.7822.8022.800.97%-
Nov 19, 202522.4022.6022.4022.5822.580.89%-
Nov 18, 202522.5822.5822.3822.3822.38-1.50%-
Nov 17, 202523.0223.0222.7222.7222.72-2.07%-
Nov 14, 202523.5623.5623.2023.2023.20-0.77%-
Nov 13, 202523.2623.3823.1623.3823.381.12%429
Nov 12, 202523.0023.1223.0023.1223.121.05%429
Nov 11, 202522.5422.8822.5422.8822.880.79%-
Nov 10, 202522.6022.8022.6022.7022.701.07%-
Nov 7, 202522.8222.8222.4622.4622.46-1.84%-
Nov 6, 202523.0023.0022.7622.8822.880.79%-
Nov 5, 202522.1622.7022.1622.7022.702.16%858
Nov 4, 202522.2222.2222.1822.2222.22-0.45%-
Nov 3, 202522.5822.5822.3222.3222.32-1.06%-
Oct 31, 202522.5422.6222.5222.5622.56-0.53%766
Oct 30, 202522.8822.8822.5222.6822.68-1.99%-
Oct 29, 202522.4223.2422.4223.1423.142.94%-
Oct 28, 202522.2822.4822.2422.4822.48-0.79%-
Oct 27, 202522.9622.9622.5422.6622.66-1.31%-
Oct 24, 202522.7222.9622.7222.9622.963.99%-
Oct 23, 202522.0022.0822.0022.0822.08-5.07%-
Oct 22, 202523.1023.3223.1023.2623.260.52%-
Oct 21, 202522.8823.2022.7423.1423.142.48%814
Oct 20, 202522.3022.5822.2222.5822.581.90%269
Oct 17, 202522.3022.3022.1622.1622.16-0.72%-
Oct 16, 202522.2422.3222.1622.3222.320.45%-
Oct 15, 202522.2822.2822.1422.2222.221.74%-
Oct 14, 202522.0022.0021.7821.8421.84-2.24%-