Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.150	19.160	18.660	18.660	18.660	15,866
2026-07-23	19.400	19.480	18.410	18.700	18.700	33,037
2026-07-22	19.170	19.540	19.110	19.340	19.340	16,266
2026-07-21	19.720	19.850	19.010	19.100	19.100	17,788
2026-07-20	20.300	20.300	19.660	19.720	19.720	10,866
2026-07-17	20.200	20.400	20.000	20.000	20.000	33,842
2026-07-16	20.400	20.540	20.180	20.320	20.320	16,409
2026-07-15	20.280	20.340	19.960	20.320	20.320	15,628
2026-07-14	20.080	20.500	19.980	20.380	20.380	36,770
2026-07-13	20.160	20.240	19.940	20.180	20.180	17,916
2026-07-10	20.120	20.400	20.100	20.320	20.320	9,941
2026-07-09	20.020	20.240	19.880	20.200	20.200	10,291
2026-07-08	20.220	20.220	19.760	19.800	19.800	17,392
2026-07-07	20.000	20.380	20.000	20.220	20.220	13,889
2026-07-06	20.000	20.280	19.800	19.890	19.890	14,698
2026-07-03	19.630	20.560	19.630	20.240	20.240	42,565
2026-07-02	18.820	19.640	18.820	19.530	19.530	18,648
2026-07-01	18.710	18.920	18.540	18.920	18.920	18,040
2026-06-30	18.740	19.000	18.580	18.840	18.840	8,568
2026-06-29	18.740	19.050	18.530	18.740	18.740	15,573
2026-06-26	18.470	18.800	18.470	18.740	18.740	9,063
2026-06-25	18.510	18.720	18.460	18.620	18.620	9,946
2026-06-24	18.750	18.890	18.270	18.560	18.560	18,358
2026-06-23	18.740	19.000	18.640	18.770	18.770	18,198
2026-06-22	19.360	19.550	18.640	18.790	18.790	68,961
2026-06-19	19.480	19.530	19.340	19.340	19.340	32,519
2026-06-18	19.980	19.980	19.280	19.480	19.480	33,101
2026-06-17	19.540	19.990	19.540	19.880	19.880	24,639
2026-06-16	19.740	20.080	19.520	19.540	19.540	17,028
2026-06-15	20.360	20.500	19.570	19.570	19.570	17,705
2026-06-12	19.840	20.400	19.840	20.140	20.140	40,087
2026-06-11	19.940	20.020	19.530	19.670	19.670	22,192
2026-06-10	19.960	20.160	19.920	20.000	20.000	13,473
2026-06-09	19.890	20.200	19.750	19.840	19.840	17,335
2026-06-08	19.590	20.260	19.530	19.800	19.800	38,414
2026-06-05	20.080	20.180	19.900	19.920	19.920	23,191
2026-06-04	19.920	20.180	19.920	20.000	20.000	34,644
2026-06-03	19.900	19.960	19.500	19.720	19.720	17,704
2026-06-02	19.800	20.200	19.690	20.200	20.200	31,162
2026-06-01	20.160	20.380	19.660	19.740	19.740	15,495
2026-05-29	19.870	20.500	19.870	20.060	20.060	43,173
2026-05-28	19.620	20.060	19.620	19.870	19.870	16,382
2026-05-27	19.540	20.100	19.540	19.620	19.620	23,270
2026-05-26	19.810	19.870	19.510	19.590	19.590	21,062
2026-05-25	20.120	20.300	19.860	19.860	19.860	12,250
2026-05-22	19.770	20.480	19.770	20.120	20.120	60,387
2026-05-21	19.980	20.000	19.730	19.820	19.820	17,613
2026-05-20	19.510	20.120	19.260	20.000	20.000	28,198
2026-05-19	19.540	19.880	19.500	19.500	19.500	11,096
2026-05-18	19.750	19.950	19.590	19.590	19.590	15,449
2026-05-15	20.100	20.120	19.760	19.760	19.760	23,089
2026-05-14	20.040	20.140	19.850	19.850	19.850	16,850
2026-05-13	19.960	20.160	19.850	19.850	19.850	15,947
2026-05-12	20.120	20.300	19.950	19.960	19.960	18,733
2026-05-11	19.750	20.400	19.750	20.160	20.160	25,585
2026-05-08	19.760	19.860	19.600	19.740	19.740	20,354
2026-05-07	20.360	20.560	19.760	19.760	19.760	36,781
2026-05-06	19.870	20.740	19.870	20.320	20.320	48,625
2026-05-05	19.700	19.840	19.670	19.760	19.760	18,845
2026-05-04	19.700	19.800	19.440	19.590	19.590	32,858

← NewerPage 2 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.