Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	22.800	22.880	22.380	22.540	21.389	22,282
2025-11-06	23.000	23.080	22.660	22.800	21.636	45,095
2025-11-05	22.180	22.960	22.080	22.960	21.788	46,850
2025-11-04	22.180	22.320	22.100	22.240	21.105	27,666
2025-11-03	22.540	22.600	22.180	22.300	21.162	32,325
2025-10-31	22.480	22.740	22.480	22.620	21.465	41,899
2025-10-30	22.820	22.980	22.460	22.500	21.352	38,368
2025-10-29	22.300	23.300	22.300	23.000	21.826	62,741
2025-10-28	22.280	22.500	22.180	22.260	21.124	51,469
2025-10-27	23.000	23.000	22.480	22.480	21.333	43,177
2025-10-24	23.000	23.080	22.660	22.940	21.769	55,356
2025-10-23	21.980	23.000	21.220	23.000	21.826	162,811
2025-10-22	23.040	23.400	23.000	23.080	21.902	76,965
2025-10-21	22.840	23.440	22.700	23.200	22.016	51,292
2025-10-20	22.220	22.740	22.080	22.740	21.579	41,043
2025-10-17	22.240	22.420	22.040	22.040	20.915	59,448
2025-10-16	22.160	22.360	22.100	22.340	21.200	25,778
2025-10-15	22.160	22.540	22.080	22.160	21.029	35,719
2025-10-14	22.000	22.080	21.760	21.880	20.763	49,499
2025-10-13	22.600	22.700	22.280	22.340	21.200	53,599
2025-10-10	23.120	23.200	22.500	22.500	21.352	63,684
2025-10-09	23.100	23.320	23.100	23.160	21.978	29,953
2025-10-08	23.380	23.480	23.100	23.140	21.959	33,048
2025-10-07	23.380	23.520	23.380	23.380	22.187	18,278
2025-10-06	23.760	23.760	23.320	23.380	22.187	35,575
2025-10-03	23.840	23.900	23.700	23.760	22.547	21,125
2025-10-02	23.460	23.960	23.460	23.840	22.623	28,692
2025-10-01	23.660	23.680	23.440	23.460	22.263	28,235
2025-09-30	23.540	23.660	23.340	23.600	22.395	36,139
2025-09-29	23.400	23.540	23.260	23.520	22.319	41,629
2025-09-26	23.540	23.640	23.360	23.480	22.281	35,212
2025-09-25	23.940	23.940	23.520	23.580	22.376	55,578
2025-09-24	23.800	23.880	23.700	23.840	22.623	38,459
2025-09-23	23.800	23.900	23.580	23.800	22.585	60,506
2025-09-22	23.600	23.740	23.360	23.700	22.490	81,475
2025-09-19	23.800	23.980	23.220	23.540	22.338	387,345
2025-09-18	23.860	24.400	23.700	23.700	22.490	136,635
2025-09-17	23.500	24.100	23.500	23.960	22.737	70,752
2025-09-16	23.520	23.820	23.500	23.500	22.300	85,597
2025-09-15	23.740	23.840	23.540	23.540	22.338	80,887
2025-09-12	23.780	23.840	23.580	23.740	22.528	59,029
2025-09-11	23.740	23.900	23.460	23.760	22.547	44,876
2025-09-10	23.740	23.860	23.600	23.800	22.585	53,363
2025-09-09	23.900	24.060	23.600	23.660	22.452	39,266
2025-09-08	24.200	24.260	23.860	23.900	22.680	43,932
2025-09-05	24.200	24.260	24.020	24.180	22.946	31,062
2025-09-04	24.000	24.200	23.780	24.120	22.889	48,511
2025-09-03	23.900	24.000	23.720	23.900	22.680	64,824
2025-09-02	24.000	24.300	23.920	23.920	22.699	92,677
2025-09-01	24.420	24.460	23.920	24.040	22.813	72,049
2025-08-29	24.880	25.000	24.340	24.500	23.249	51,976
2025-08-28	25.540	25.560	24.860	24.860	23.591	69,686
2025-08-27	26.000	26.240	25.500	25.500	24.198	82,714
2025-08-26	26.100	26.500	25.840	26.360	25.014	86,448
2025-08-25	26.820	26.920	26.260	26.260	24.920	102,171
2025-08-22	26.300	26.940	26.300	26.820	25.451	71,601
2025-08-21	25.960	26.380	25.940	26.380	25.033	66,975
2025-08-20	25.600	26.000	25.600	25.880	24.559	74,766
2025-08-19	25.800	25.900	25.600	25.900	24.578	514,453
2025-08-18	27.280	27.340	25.480	25.640	24.331	131,902

← NewerPage 5 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.