Verallia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.500	19.000	18.410	18.990	18.990	35,387
2026-10-15	18.300	18.570	18.250	18.420	18.420	79,335
2026-10-14	18.250	18.480	18.180	18.310	18.310	34,577
2026-10-13	18.010	18.200	18.000	18.180	18.180	28,929
2026-10-12	17.670	18.000	17.520	18.000	18.000	31,871
2026-10-09	18.000	18.040	17.500	17.620	17.620	28,324
2026-10-08	16.960	17.900	16.920	17.890	17.890	84,954
2026-10-07	17.100	17.150	16.930	17.000	17.000	38,986
2026-10-06	16.570	17.000	16.520	17.000	17.000	61,859
2026-10-05	16.200	16.570	16.140	16.570	16.570	31,520
2026-10-02	16.350	16.750	16.160	16.360	16.360	42,582
2026-10-01	16.990	16.990	16.350	16.350	16.350	46,722
2026-09-30	17.300	17.440	17.110	17.150	17.150	9,820
2026-09-29	17.650	17.710	17.130	17.280	17.280	20,961
2026-09-28	17.950	18.190	17.620	17.650	17.650	25,186
2026-09-25	18.000	18.000	17.700	17.990	17.990	18,729
2026-09-24	18.440	18.540	17.750	17.750	17.750	23,163
2026-09-23	18.560	18.840	18.370	18.630	18.630	19,529
2026-09-22	18.580	18.640	18.170	18.640	18.640	19,989
2026-09-21	18.940	18.940	18.340	18.430	18.430	17,710
2026-09-18	19.050	19.200	18.580	18.860	18.860	190,123
2026-09-17	18.720	19.250	18.700	19.120	19.120	12,648
2026-09-16	18.600	18.880	18.370	18.680	18.680	19,297
2026-09-15	18.660	18.680	18.320	18.520	18.520	12,149
2026-09-14	18.460	18.650	18.320	18.440	18.440	18,010
2026-09-11	18.680	19.080	18.560	18.560	18.560	26,762
2026-09-10	18.920	18.970	18.560	18.720	18.720	27,975
2026-09-09	19.080	19.280	18.960	18.960	18.960	16,063
2026-09-08	19.360	19.360	19.080	19.100	19.100	21,174
2026-09-07	19.300	19.420	19.090	19.300	19.300	14,570
2026-09-04	19.110	19.500	19.080	19.290	19.290	19,428
2026-09-03	19.370	19.370	19.060	19.110	19.110	14,535
2026-09-02	19.490	19.620	19.240	19.240	19.240	19,416
2026-09-01	19.520	19.750	19.370	19.430	19.430	23,964
2026-08-31	19.700	19.820	19.560	19.570	19.570	23,510
2026-08-28	19.460	19.800	19.460	19.560	19.560	19,049
2026-08-27	19.260	19.630	19.210	19.460	19.460	12,046
2026-08-26	19.630	19.750	19.260	19.260	19.260	12,887
2026-08-25	19.340	19.660	19.240	19.460	19.460	17,882
2026-08-24	19.300	19.480	19.090	19.340	19.340	18,277
2026-08-21	18.620	19.180	18.590	19.180	19.180	16,849
2026-08-20	18.820	18.820	18.490	18.540	18.540	6,610
2026-08-19	18.510	18.830	18.510	18.790	18.790	6,873
2026-08-18	18.530	18.850	18.360	18.510	18.510	28,265
2026-08-17	18.260	18.530	18.140	18.530	18.530	145,100
2026-08-14	17.900	18.410	17.850	18.320	18.320	17,674
2026-08-13	17.950	17.950	17.670	17.910	17.910	16,364
2026-08-12	18.190	18.340	17.900	17.900	17.900	16,802
2026-08-11	18.310	18.500	18.140	18.170	18.170	12,593
2026-08-10	18.510	18.560	18.090	18.200	18.200	28,007
2026-08-07	18.600	18.680	18.470	18.560	18.560	13,147
2026-08-06	18.700	18.900	18.560	18.560	18.560	10,787
2026-08-05	18.600	18.900	18.450	18.790	18.790	14,140
2026-08-04	18.390	18.770	18.390	18.600	18.600	16,530
2026-08-03	18.300	18.520	18.230	18.230	18.230	27,676
2026-07-31	18.330	18.470	18.110	18.220	18.220	29,676
2026-07-30	18.420	18.860	18.330	18.330	18.330	36,299
2026-07-29	18.300	18.890	17.910	18.570	18.570	122,604
2026-07-28	19.380	19.590	19.200	19.480	19.480	20,076
2026-07-27	18.900	19.390	18.900	19.260	19.260	18,912

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.0000 EUR
2025-05-13	1.7000 EUR
2024-05-14	2.1500 EUR
2023-05-08	1.4000 EUR
2022-05-19	1.0500 EUR
2021-07-01	0.9500 EUR
2020-06-15	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.