Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.020	28.040	27.980	27.980	26.552	258,323
2025-05-22	28.100	28.120	28.000	28.000	26.571	297,862
2025-05-21	28.040	28.060	28.000	28.040	26.609	443,716
2025-05-20	27.980	28.040	27.980	28.040	26.609	595,261
2025-05-19	27.980	28.020	27.960	27.980	26.552	1,094,067
2025-05-16	27.980	28.020	27.940	27.980	26.552	307,800
2025-05-15	28.000	28.020	27.940	28.000	26.571	298,065
2025-05-14	27.940	28.020	27.940	27.960	26.533	1,363,664
2025-05-13	27.900	28.080	27.840	28.000	26.571	2,765,517
2025-05-12	29.400	29.920	29.380	29.420	26.305	1,024,469
2025-05-09	29.420	29.480	29.420	29.480	26.359	404,584
2025-05-08	29.420	29.440	29.380	29.400	26.287	369,102
2025-05-07	29.440	29.440	29.340	29.380	26.269	391,561
2025-05-06	29.380	29.440	29.380	29.400	26.287	203,264
2025-05-05	29.440	29.480	29.340	29.420	26.305	221,942
2025-05-02	29.360	29.460	29.340	29.380	26.269	341,670
2025-04-30	29.300	29.400	29.280	29.360	26.251	553,337
2025-04-29	29.220	29.300	29.220	29.280	26.180	374,060
2025-04-28	29.280	29.380	29.220	29.220	26.126	442,636
2025-04-25	29.260	29.340	29.160	29.240	26.144	812,595
2025-04-24	29.340	29.400	29.240	29.300	26.198	1,090,894
2025-04-23	28.980	29.100	28.760	29.100	26.019	651,005
2025-04-22	28.780	28.820	28.600	28.800	25.751	299,739
2025-04-17	28.640	28.800	28.600	28.720	25.679	200,637
2025-04-16	28.600	28.920	28.500	28.760	25.715	736,045
2025-04-15	27.520	27.740	27.200	27.400	24.499	367,303
2025-04-14	27.540	27.960	27.400	27.700	24.767	164,747
2025-04-11	27.820	27.900	26.880	27.100	24.231	205,243
2025-04-10	28.000	28.200	27.420	27.500	24.588	369,180
2025-04-09	26.760	27.540	26.740	26.740	23.909	337,719
2025-04-08	27.000	27.260	26.560	27.000	24.141	359,438
2025-04-07	26.140	27.140	24.860	26.280	23.498	840,518
2025-04-04	28.120	28.160	26.700	27.500	24.588	793,184
2025-04-03	28.440	28.520	28.120	28.260	25.268	508,086
2025-04-02	28.600	28.700	28.420	28.640	25.608	357,460
2025-04-01	28.640	28.900	28.600	28.600	25.572	404,852
2025-03-31	28.900	29.000	28.280	28.600	25.572	760,041
2025-03-28	29.140	29.180	28.680	28.940	25.876	1,342,384
2025-03-27	29.200	29.240	29.180	29.180	26.090	292,634
2025-03-26	29.220	29.260	29.160	29.160	26.073	421,227
2025-03-25	29.240	29.260	29.220	29.220	26.126	384,504
2025-03-24	29.260	29.280	29.220	29.220	26.126	441,212
2025-03-21	29.240	29.260	29.220	29.240	26.144	564,167
2025-03-20	29.240	29.300	29.240	29.240	26.144	383,666
2025-03-19	29.260	29.320	29.240	29.260	26.162	242,667
2025-03-18	29.360	29.380	29.260	29.320	26.216	132,240
2025-03-17	29.240	29.360	29.220	29.300	26.198	241,675
2025-03-14	29.240	29.380	29.220	29.220	26.126	296,660
2025-03-13	29.360	29.360	29.200	29.220	26.126	509,331
2025-03-12	29.200	29.400	29.200	29.360	26.251	270,693
2025-03-11	29.240	29.360	29.100	29.200	26.108	481,086
2025-03-10	29.280	29.500	29.120	29.260	26.162	873,648
2025-03-07	28.240	28.300	27.500	28.220	25.232	85,886
2025-03-06	27.720	28.400	27.720	28.300	25.304	151,539
2025-03-05	27.080	27.600	27.080	27.500	24.588	105,560
2025-03-04	27.060	27.100	26.240	26.580	23.766	126,893
2025-03-03	26.860	27.860	26.800	27.220	24.338	126,454
2025-02-28	26.640	27.180	26.580	26.820	23.980	496,324
2025-02-27	27.000	27.160	26.680	26.900	24.052	91,960
2025-02-26	26.600	27.180	26.500	26.940	24.088	103,130

← NewerPage 7 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.