Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.100	28.840	27.220	27.220	25.831	64,571
2025-08-14	28.180	29.000	28.180	29.000	27.520	88,792
2025-08-13	28.200	28.300	28.200	28.260	26.817	53,455
2025-08-12	28.260	28.300	28.200	28.200	26.761	60,395
2025-08-11	28.260	28.280	28.260	28.260	26.817	59,623
2025-08-08	28.260	28.300	28.260	28.280	26.836	49,903
2025-08-07	28.260	28.300	28.260	28.260	26.817	74,443
2025-08-06	28.280	28.300	28.260	28.260	26.817	130,877
2025-08-05	28.240	28.300	28.240	28.300	26.855	46,338
2025-08-04	28.280	28.280	28.240	28.260	26.817	139,556
2025-08-01	28.240	28.280	28.240	28.280	26.836	114,270
2025-07-31	28.240	28.280	28.240	28.260	26.817	257,159
2025-07-30	28.240	28.300	28.240	28.240	26.798	426,475
2025-07-29	28.300	28.300	28.200	28.300	26.855	309,938
2025-07-28	28.300	28.300	28.240	28.300	26.855	63,965
2025-07-25	28.260	28.300	28.220	28.300	26.855	244,599
2025-07-24	28.240	28.340	28.240	28.340	26.893	97,492
2025-07-23	28.280	28.300	28.240	28.280	26.836	208,615
2025-07-22	28.280	28.280	28.240	28.280	26.836	345,732
2025-07-21	28.280	28.280	28.220	28.280	26.836	335,717
2025-07-18	28.280	28.280	28.240	28.280	26.836	126,331
2025-07-17	28.240	28.280	28.240	28.280	26.836	112,942
2025-07-16	28.220	28.260	28.220	28.240	26.798	98,798
2025-07-15	28.220	28.260	28.180	28.260	26.817	115,064
2025-07-14	28.140	28.280	28.140	28.220	26.780	334,086
2025-07-11	28.200	28.260	28.180	28.200	26.761	86,407
2025-07-10	28.200	28.240	28.200	28.220	26.780	183,310
2025-07-09	28.200	28.240	28.100	28.200	26.761	266,917
2025-07-08	28.220	28.240	28.200	28.200	26.761	158,842
2025-07-07	28.200	28.240	28.200	28.220	26.780	111,846
2025-07-04	28.200	28.220	28.180	28.220	26.780	172,151
2025-07-03	28.220	28.220	28.200	28.200	26.761	158,134
2025-07-02	28.220	28.220	28.200	28.220	26.780	157,418
2025-07-01	28.200	28.220	28.180	28.200	26.761	150,253
2025-06-30	28.180	28.220	28.180	28.200	26.761	125,467
2025-06-27	28.180	28.220	28.180	28.220	26.780	92,072
2025-06-26	28.180	28.200	28.180	28.200	26.761	88,659
2025-06-25	28.200	28.200	28.180	28.180	26.742	110,085
2025-06-24	28.200	28.220	28.160	28.160	26.723	198,794
2025-06-23	28.160	28.220	28.160	28.200	26.761	107,070
2025-06-20	28.160	28.220	28.160	28.220	26.780	682,723
2025-06-19	28.120	28.140	28.120	28.120	26.685	121,692
2025-06-18	28.120	28.140	28.120	28.120	26.685	223,202
2025-06-17	28.120	28.160	28.120	28.120	26.685	265,149
2025-06-16	28.100	28.140	28.100	28.120	26.685	114,949
2025-06-13	28.100	28.140	28.100	28.120	26.685	155,005
2025-06-12	28.100	28.120	28.100	28.100	26.666	126,127
2025-06-11	28.120	28.140	28.100	28.100	26.666	210,187
2025-06-10	28.140	28.140	28.060	28.140	26.704	340,421
2025-06-09	28.120	28.140	28.100	28.120	26.685	98,581
2025-06-06	28.160	28.160	28.100	28.120	26.685	208,710
2025-06-05	28.020	28.140	28.020	28.140	26.704	356,180
2025-06-04	28.020	28.080	28.000	28.080	26.647	609,446
2025-06-03	28.000	28.020	27.980	28.000	26.571	809,095
2025-06-02	28.000	28.020	27.960	27.980	26.552	413,478
2025-05-30	28.000	28.040	27.960	27.960	26.533	452,426
2025-05-29	28.020	28.120	27.980	27.980	26.552	184,698
2025-05-28	28.000	28.020	27.980	28.000	26.571	327,294
2025-05-27	28.040	28.040	28.000	28.000	26.571	344,370
2025-05-26	28.020	28.020	27.980	28.000	26.571	187,754

← NewerPage 6 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.