Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.080	20.480	20.000	20.380	19.340	50,636
2026-04-29	20.120	20.440	19.970	20.180	19.150	21,672
2026-04-28	20.280	20.340	20.080	20.080	19.055	28,152
2026-04-27	20.000	20.400	20.000	20.280	19.245	22,512
2026-04-24	20.500	20.520	19.970	19.970	18.951	20,637
2026-04-23	19.940	20.580	19.630	20.540	19.492	123,318
2026-04-22	19.570	19.790	19.050	19.260	18.277	41,649
2026-04-21	19.150	19.470	19.100	19.260	18.277	28,484
2026-04-20	19.460	19.500	19.150	19.150	18.173	39,920
2026-04-17	19.210	19.580	19.200	19.440	18.448	30,465
2026-04-16	19.600	19.600	19.190	19.210	18.229	32,882
2026-04-15	19.120	19.680	18.910	19.650	18.647	93,726
2026-04-14	19.110	19.450	19.000	19.000	18.030	29,026
2026-04-13	18.800	19.100	18.800	18.960	17.992	19,585
2026-04-10	18.600	19.230	18.600	19.160	18.182	34,165
2026-04-09	18.760	18.810	18.520	18.520	17.575	19,302
2026-04-08	18.530	18.950	18.440	18.810	17.850	42,470
2026-04-07	17.830	18.400	17.740	17.770	16.863	33,450
2026-04-02	18.400	18.400	17.770	17.770	16.863	41,252
2026-04-01	17.840	18.470	17.830	18.400	17.461	42,288
2026-03-31	18.030	18.070	17.480	17.480	16.588	39,459
2026-03-30	17.760	17.880	17.590	17.630	16.730	45,678
2026-03-27	17.480	17.930	17.450	17.760	16.853	50,956
2026-03-26	17.450	17.890	17.130	17.300	16.417	54,738
2026-03-25	17.550	18.040	17.460	17.460	16.569	100,545
2026-03-24	16.700	17.240	16.700	17.240	16.360	198,755
2026-03-23	15.550	17.050	15.500	16.460	15.620	162,530
2026-03-20	15.770	16.110	15.620	15.970	15.155	403,546
2026-03-19	16.100	16.120	15.570	15.570	14.775	88,461
2026-03-18	16.830	16.900	16.150	16.330	15.496	72,243
2026-03-17	16.710	16.830	16.500	16.830	15.971	46,981
2026-03-16	17.100	17.100	16.520	16.700	15.848	63,425
2026-03-13	17.430	17.430	17.090	17.150	16.275	93,002
2026-03-12	17.790	17.820	17.460	17.480	16.588	31,062
2026-03-11	17.720	18.030	17.420	17.800	16.891	44,530
2026-03-10	18.050	18.240	17.740	17.760	16.853	36,183
2026-03-09	17.940	17.970	17.390	17.760	16.853	85,672
2026-03-06	18.610	18.610	18.110	18.210	17.280	45,378
2026-03-05	18.570	18.820	18.400	18.600	17.651	42,003
2026-03-04	18.700	18.890	18.460	18.620	17.670	43,483
2026-03-03	18.810	18.840	18.410	18.730	17.774	63,833
2026-03-02	18.930	19.100	18.740	18.930	17.964	69,635
2026-02-27	19.400	19.450	19.100	19.370	18.381	56,253
2026-02-26	19.700	19.700	19.230	19.410	18.419	71,991
2026-02-25	20.200	20.260	18.880	19.550	18.552	180,832
2026-02-24	20.400	20.680	20.260	20.260	19.226	31,514
2026-02-23	20.460	20.580	20.280	20.440	19.397	52,207
2026-02-20	20.060	20.300	20.060	20.200	19.169	33,645
2026-02-19	21.020	21.120	20.060	20.060	19.036	87,312
2026-02-18	21.360	21.540	20.400	21.060	19.985	118,636
2026-02-17	22.620	22.660	22.340	22.340	21.200	20,877
2026-02-16	22.880	23.000	22.640	22.660	21.503	24,376
2026-02-13	22.860	22.900	22.580	22.820	21.655	29,800
2026-02-12	22.940	23.000	22.800	22.800	21.636	18,241
2026-02-11	22.500	22.940	22.260	22.920	21.750	28,914
2026-02-10	22.960	22.960	22.060	22.500	21.352	84,756
2026-02-09	23.580	23.580	22.960	22.960	21.788	42,291
2026-02-06	23.000	23.580	23.000	23.560	22.357	41,271
2026-02-05	23.140	23.180	23.000	23.000	21.826	33,041
2026-02-04	22.420	23.300	22.420	23.180	21.997	56,525

← NewerPage 3 of 5 · 254 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.