Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.420	23.300	22.420	23.180	21.997	56,525
2026-02-03	22.200	22.360	22.080	22.360	21.219	23,568
2026-02-02	22.200	22.260	21.940	22.020	20.896	22,339
2026-01-30	21.860	22.160	21.780	22.100	20.972	25,280
2026-01-29	21.740	22.040	21.640	21.960	20.839	20,326
2026-01-28	21.600	21.700	21.460	21.640	20.535	17,306
2026-01-27	21.640	21.780	21.520	21.620	20.516	15,972
2026-01-26	21.800	21.800	21.460	21.680	20.573	29,833
2026-01-23	21.680	21.840	21.460	21.720	20.611	39,634
2026-01-22	22.120	22.120	21.640	21.680	20.573	30,092
2026-01-21	22.800	22.800	21.620	21.620	20.516	73,437
2026-01-20	22.840	23.000	22.520	22.720	21.560	40,727
2026-01-19	23.040	23.100	22.740	22.840	21.674	34,856
2026-01-16	23.440	23.440	22.900	23.240	22.054	44,482
2026-01-15	23.480	23.520	23.280	23.440	22.244	16,175
2026-01-14	23.080	23.540	23.020	23.480	22.281	26,415
2026-01-13	23.300	23.340	22.940	23.180	21.997	26,352
2026-01-12	23.560	23.660	23.140	23.280	22.092	28,862
2026-01-09	22.860	23.480	22.860	23.460	22.263	33,571
2026-01-08	23.040	23.120	22.640	22.940	21.769	26,038
2026-01-07	23.060	23.180	23.000	23.040	21.864	20,772
2026-01-06	23.080	23.160	22.780	23.000	21.826	25,521
2026-01-05	23.180	23.300	22.720	22.720	21.560	44,765
2026-01-02	22.880	23.220	22.800	23.220	22.035	26,669
2025-12-31	23.000	23.000	22.720	22.980	21.807	8,933
2025-12-30	22.900	23.040	22.760	22.920	21.750	16,673
2025-12-29	22.700	22.820	22.600	22.660	21.503	23,605
2025-12-24	22.540	22.700	22.460	22.660	21.503	8,501
2025-12-23	22.700	22.780	22.520	22.540	21.389	20,054
2025-12-22	22.560	22.720	22.480	22.700	21.541	29,885
2025-12-19	22.700	22.820	22.460	22.620	21.465	70,359
2025-12-18	23.300	23.300	22.080	22.800	21.636	64,225
2025-12-17	23.840	23.940	23.240	23.260	22.073	42,210
2025-12-16	24.320	24.320	23.820	23.840	22.623	23,571
2025-12-15	23.740	24.360	23.740	24.320	23.079	25,639
2025-12-12	23.460	23.940	23.460	23.640	22.433	21,692
2025-12-11	23.540	23.680	23.220	23.460	22.263	20,351
2025-12-10	23.280	23.280	22.960	23.180	21.997	16,803
2025-12-09	24.060	24.060	23.280	23.280	22.092	19,075
2025-12-08	24.160	24.160	23.800	23.860	22.642	22,199
2025-12-05	24.200	24.400	24.100	24.100	22.870	23,584
2025-12-04	24.040	24.340	23.960	24.200	22.965	13,664
2025-12-03	23.880	24.080	23.780	24.040	22.813	25,874
2025-12-02	23.720	23.860	23.680	23.780	22.566	19,286
2025-12-01	23.780	23.820	23.480	23.680	22.471	23,233
2025-11-28	23.900	23.940	23.780	23.860	22.642	11,016
2025-11-27	23.880	23.960	23.720	23.800	22.585	12,549
2025-11-26	23.740	24.000	23.600	23.880	22.661	26,378
2025-11-25	23.680	23.740	23.460	23.620	22.414	27,165
2025-11-24	23.700	24.020	23.700	23.760	22.547	27,773
2025-11-21	23.000	23.560	22.920	23.560	22.357	30,927
2025-11-20	22.840	23.140	22.720	23.020	21.845	17,736
2025-11-19	22.340	22.640	22.320	22.540	21.389	19,515
2025-11-18	22.520	22.640	22.300	22.340	21.200	13,298
2025-11-17	23.040	23.060	22.540	22.620	21.465	38,143
2025-11-14	23.640	23.640	23.020	23.060	21.883	35,403
2025-11-13	23.180	23.720	22.980	23.720	22.509	64,347
2025-11-12	23.000	23.220	22.920	23.080	21.902	35,830
2025-11-11	22.580	23.000	22.580	23.000	21.826	19,590
2025-11-10	22.600	22.880	22.480	22.480	21.333	41,627

← NewerPage 4 of 5 · 255 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.