Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	26.500	26.920	26.440	26.560	23.748	80,030
2025-02-24	26.580	26.720	26.260	26.600	23.784	89,800
2025-02-21	27.160	27.380	26.800	26.800	23.962	184,460
2025-02-20	28.120	28.120	27.020	27.160	24.284	291,622
2025-02-19	28.900	29.000	28.240	28.380	25.375	97,767
2025-02-18	28.860	28.940	28.480	28.480	25.465	111,146
2025-02-17	28.460	29.040	28.340	28.860	25.804	56,934
2025-02-14	28.600	28.680	28.320	28.480	25.465	169,805
2025-02-13	28.440	29.040	28.360	28.540	25.518	136,036
2025-02-12	28.720	28.960	28.420	28.780	25.733	68,337
2025-02-11	28.580	28.780	28.460	28.720	25.679	74,215
2025-02-10	28.780	28.920	28.600	28.700	25.661	84,625
2025-02-07	29.420	29.480	28.360	28.480	25.465	170,073
2025-02-06	28.800	29.340	28.460	29.320	26.216	169,102
2025-02-05	28.440	28.780	28.100	28.780	25.733	142,967
2025-02-04	28.760	29.120	28.300	28.440	25.429	265,832
2025-02-03	27.260	28.780	26.740	28.740	25.697	540,846
2025-01-31	26.800	32.180	26.480	29.800	26.645	1,014,467
2025-01-30	26.380	27.100	26.120	26.820	23.980	150,126
2025-01-29	26.180	26.360	25.800	26.280	23.498	149,028
2025-01-28	25.880	26.340	25.580	26.100	23.337	157,200
2025-01-27	25.980	26.160	25.400	26.040	23.283	163,340
2025-01-24	25.580	26.140	25.460	26.080	23.319	231,511
2025-01-23	25.040	25.560	24.860	25.160	22.496	152,477
2025-01-22	25.180	25.460	24.860	25.040	22.389	238,117
2025-01-21	24.520	25.200	24.340	25.180	22.514	196,419
2025-01-20	24.240	25.060	24.240	24.700	22.085	215,369
2025-01-17	22.600	24.140	22.600	24.100	21.548	275,745
2025-01-16	22.940	23.000	22.440	22.440	20.064	188,789
2025-01-15	22.820	22.980	22.260	22.540	20.154	192,180
2025-01-14	23.160	23.400	22.520	22.520	20.136	129,370
2025-01-13	23.380	23.680	22.960	22.960	20.529	128,230
2025-01-10	23.180	24.180	23.080	23.480	20.994	137,921
2025-01-09	23.320	23.460	23.140	23.180	20.726	121,674
2025-01-08	23.640	23.880	23.280	23.440	20.958	102,949
2025-01-07	23.860	24.000	23.340	23.760	21.244	195,309
2025-01-06	23.560	24.580	23.560	23.940	21.405	198,356
2025-01-03	23.960	24.060	23.400	23.400	20.922	113,532
2025-01-02	24.160	24.180	23.520	23.900	21.370	134,675
2024-12-31	23.600	24.280	23.600	24.280	21.709	37,980
2024-12-30	23.700	23.800	23.460	23.620	21.119	100,529
2024-12-27	23.700	23.840	23.300	23.700	21.191	104,881
2024-12-24	23.380	23.780	23.380	23.780	21.262	32,952
2024-12-23	23.100	23.440	22.900	23.340	20.869	114,563
2024-12-20	22.540	23.300	22.480	23.280	20.815	418,980
2024-12-19	23.260	23.340	22.580	22.800	20.386	227,947
2024-12-18	23.460	23.700	23.420	23.540	21.048	100,440
2024-12-17	23.580	23.700	23.420	23.440	20.958	133,450
2024-12-16	23.680	23.780	23.340	23.700	21.191	88,259
2024-12-13	23.980	24.300	23.520	23.700	21.191	118,153
2024-12-12	24.520	24.860	24.000	24.020	21.477	142,121
2024-12-11	24.420	24.560	24.180	24.420	21.834	223,270
2024-12-10	24.920	24.980	24.540	24.540	21.942	128,777
2024-12-09	24.700	25.260	24.700	24.940	22.299	159,971
2024-12-06	24.100	24.660	24.020	24.620	22.013	125,776
2024-12-05	23.760	24.320	23.760	23.920	21.387	186,272
2024-12-04	23.920	24.080	23.780	23.820	21.298	175,775
2024-12-03	24.340	24.760	23.800	23.900	21.370	216,092
2024-12-02	24.960	24.960	24.340	24.340	21.763	149,262
2024-11-29	25.080	25.300	25.040	25.160	22.496	127,418

← NewerPage 8 of 22 · 1,284 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.