Verallia SAS VRLA
EURONEXT · Frankreich · Prozessindustrie
€16,35-0,80 (-4,66 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,35 | -4,66 % | €16,99 | €16,99 | €16,35 | 46,72K |
| 2026-09-30 | €17,15 | -0,75 % | €17,30 | €17,44 | €17,11 | 9,82K |
| 2026-09-29 | €17,28 | -2,10 % | €17,65 | €17,71 | €17,13 | 20,96K |
| 2026-09-28 | €17,65 | -1,89 % | €17,95 | €18,19 | €17,62 | 25,19K |
| 2026-09-25 | €17,99 | +1,35 % | €18,00 | €18,00 | €17,70 | 18,73K |
| 2026-09-24 | €17,75 | -4,72 % | €18,44 | €18,54 | €17,75 | 23,16K |
| 2026-09-23 | €18,63 | -0,05 % | €18,56 | €18,84 | €18,37 | 19,53K |
| 2026-09-22 | €18,64 | +1,14 % | €18,58 | €18,64 | €18,17 | 19,99K |
| 2026-09-21 | €18,43 | -2,28 % | €18,94 | €18,94 | €18,34 | 17,71K |
| 2026-09-18 | €18,86 | -1,36 % | €19,05 | €19,20 | €18,58 | 190,12K |
| 2026-09-17 | €19,12 | +2,36 % | €18,72 | €19,25 | €18,70 | 12,65K |
| 2026-09-16 | €18,68 | +0,86 % | €18,60 | €18,88 | €18,37 | 19,30K |
| 2026-09-15 | €18,52 | +0,43 % | €18,66 | €18,68 | €18,32 | 12,15K |
| 2026-09-14 | €18,44 | -0,65 % | €18,46 | €18,65 | €18,32 | 18,01K |
| 2026-09-11 | €18,56 | -0,85 % | €18,68 | €19,08 | €18,56 | 26,76K |
| 2026-09-10 | €18,72 | -1,27 % | €18,92 | €18,97 | €18,56 | 27,98K |
| 2026-09-09 | €18,96 | -0,73 % | €19,08 | €19,28 | €18,96 | 16,06K |
| 2026-09-08 | €19,10 | -1,04 % | €19,36 | €19,36 | €19,08 | 21,17K |
| 2026-09-07 | €19,30 | +0,05 % | €19,30 | €19,42 | €19,09 | 14,57K |
| 2026-09-04 | €19,29 | +0,94 % | €19,11 | €19,50 | €19,08 | 19,43K |
| 2026-09-03 | €19,11 | -0,68 % | €19,37 | €19,37 | €19,06 | 14,54K |
| 2026-09-02 | €19,24 | -0,98 % | €19,49 | €19,62 | €19,24 | 19,42K |
| 2026-09-01 | €19,43 | -0,72 % | €19,52 | €19,75 | €19,37 | 23,96K |
| 2026-08-31 | €19,57 | +0,05 % | €19,70 | €19,82 | €19,56 | 23,51K |
| 2026-08-28 | €19,56 | +0,51 % | €19,46 | €19,80 | €19,46 | 19,05K |
| 2026-08-27 | €19,46 | +1,04 % | €19,26 | €19,63 | €19,21 | 12,05K |
| 2026-08-26 | €19,26 | -1,03 % | €19,63 | €19,75 | €19,26 | 12,89K |
| 2026-08-25 | €19,46 | +0,62 % | €19,34 | €19,66 | €19,24 | 17,88K |
| 2026-08-24 | €19,34 | +0,83 % | €19,30 | €19,48 | €19,09 | 18,28K |
| 2026-08-21 | €19,18 | +3,45 % | €18,62 | €19,18 | €18,59 | 16,85K |
| 2026-08-20 | €18,54 | -1,33 % | €18,82 | €18,82 | €18,49 | 6,61K |
| 2026-08-19 | €18,79 | +1,51 % | €18,51 | €18,83 | €18,51 | 6,87K |
| 2026-08-18 | €18,51 | -0,11 % | €18,53 | €18,85 | €18,36 | 28,27K |
| 2026-08-17 | €18,53 | +1,15 % | €18,26 | €18,53 | €18,14 | 145,10K |
| 2026-08-14 | €18,32 | +2,29 % | €17,90 | €18,41 | €17,85 | 17,67K |
| 2026-08-13 | €17,91 | +0,06 % | €17,95 | €17,95 | €17,67 | 16,36K |
| 2026-08-12 | €17,90 | -1,49 % | €18,19 | €18,34 | €17,90 | 16,80K |
| 2026-08-11 | €18,17 | -0,16 % | €18,31 | €18,50 | €18,14 | 12,59K |
| 2026-08-10 | €18,20 | -1,94 % | €18,51 | €18,56 | €18,09 | 28,01K |
| 2026-08-07 | €18,56 | 0,00 % | €18,60 | €18,68 | €18,47 | 13,15K |
| 2026-08-06 | €18,56 | -1,22 % | €18,70 | €18,90 | €18,56 | 10,79K |
| 2026-08-05 | €18,79 | +1,02 % | €18,60 | €18,90 | €18,45 | 14,14K |
| 2026-08-04 | €18,60 | +2,03 % | €18,39 | €18,77 | €18,39 | 16,53K |
| 2026-08-03 | €18,23 | +0,05 % | €18,30 | €18,52 | €18,23 | 27,68K |
| 2026-07-31 | €18,22 | -0,60 % | €18,33 | €18,47 | €18,11 | 29,68K |
| 2026-07-30 | €18,33 | -1,29 % | €18,42 | €18,86 | €18,33 | 36,30K |
| 2026-07-29 | €18,57 | -4,67 % | €18,30 | €18,89 | €17,91 | 122,60K |
| 2026-07-28 | €19,48 | +1,14 % | €19,38 | €19,59 | €19,20 | 20,08K |
| 2026-07-27 | €19,26 | +3,22 % | €18,90 | €19,39 | €18,90 | 18,91K |
| 2026-07-24 | €18,66 | -0,21 % | €19,15 | €19,16 | €18,66 | 15,87K |
| 2026-07-23 | €18,70 | -3,31 % | €19,40 | €19,48 | €18,41 | 33,04K |
| 2026-07-22 | €19,34 | +1,26 % | €19,17 | €19,54 | €19,11 | 16,27K |
| 2026-07-21 | €19,10 | -3,14 % | €19,72 | €19,85 | €19,01 | 17,79K |
| 2026-07-20 | €19,72 | -1,40 % | €20,30 | €20,30 | €19,66 | 10,87K |
| 2026-07-17 | €20,00 | -1,57 % | €20,20 | €20,40 | €20,00 | 33,84K |
| 2026-07-16 | €20,32 | 0,00 % | €20,40 | €20,54 | €20,18 | 16,41K |
| 2026-07-15 | €20,32 | -0,29 % | €20,28 | €20,34 | €19,96 | 15,63K |
| 2026-07-14 | €20,38 | +0,99 % | €20,08 | €20,50 | €19,98 | 36,77K |
| 2026-07-13 | €20,18 | -0,69 % | €20,16 | €20,24 | €19,94 | 17,92K |
| 2026-07-10 | €20,32 | +0,59 % | €20,12 | €20,40 | €20,10 | 9,94K |
| 2026-07-09 | €20,20 | +2,02 % | €20,02 | €20,24 | €19,88 | 10,29K |
| 2026-07-08 | €19,80 | -2,08 % | €20,22 | €20,22 | €19,76 | 17,39K |
| 2026-07-07 | €20,22 | +1,66 % | €20,00 | €20,38 | €20,00 | 13,89K |
| 2026-07-06 | €19,89 | -1,73 % | €20,00 | €20,28 | €19,80 | 14,70K |
| 2026-07-03 | €20,24 | +3,64 % | €19,63 | €20,56 | €19,63 | 42,57K |
| 2026-07-02 | €19,53 | +3,22 % | €18,82 | €19,64 | €18,82 | 18,65K |
| 2026-07-01 | €18,92 | +0,42 % | €18,71 | €18,92 | €18,54 | 18,04K |
| 2026-06-30 | €18,84 | +0,53 % | €18,74 | €19,00 | €18,58 | 8,57K |
| 2026-06-29 | €18,74 | 0,00 % | €18,74 | €19,05 | €18,53 | 15,57K |
| 2026-06-26 | €18,74 | +0,64 % | €18,47 | €18,80 | €18,47 | 9,06K |
| 2026-06-25 | €18,62 | +0,32 % | €18,51 | €18,72 | €18,46 | 9,95K |
| 2026-06-24 | €18,56 | -1,12 % | €18,75 | €18,89 | €18,27 | 18,36K |
| 2026-06-23 | €18,77 | -0,11 % | €18,74 | €19,00 | €18,64 | 18,20K |
| 2026-06-22 | €18,79 | -2,84 % | €19,36 | €19,55 | €18,64 | 68,96K |
| 2026-06-19 | €19,34 | -0,72 % | €19,48 | €19,53 | €19,34 | 32,52K |
| 2026-06-18 | €19,48 | -2,01 % | €19,98 | €19,98 | €19,28 | 33,10K |
| 2026-06-17 | €19,88 | +1,74 % | €19,54 | €19,99 | €19,54 | 24,64K |
| 2026-06-16 | €19,54 | -0,15 % | €19,74 | €20,08 | €19,52 | 17,03K |
| 2026-06-15 | €19,57 | -2,83 % | €20,36 | €20,50 | €19,57 | 17,71K |
| 2026-06-12 | €20,14 | +2,39 % | €19,84 | €20,40 | €19,84 | 40,09K |
| 2026-06-11 | €19,67 | -1,65 % | €19,94 | €20,02 | €19,53 | 22,19K |
| 2026-06-10 | €20,00 | +0,81 % | €19,96 | €20,16 | €19,92 | 13,47K |
| 2026-06-09 | €19,84 | +0,20 % | €19,89 | €20,20 | €19,75 | 17,34K |
| 2026-06-08 | €19,80 | -0,60 % | €19,59 | €20,26 | €19,53 | 38,41K |
| 2026-06-05 | €19,92 | -0,40 % | €20,08 | €20,18 | €19,90 | 23,19K |
| 2026-06-04 | €20,00 | +1,42 % | €19,92 | €20,18 | €19,92 | 34,64K |
| 2026-06-03 | €19,72 | -2,38 % | €19,90 | €19,96 | €19,50 | 17,70K |
| 2026-06-02 | €20,20 | +2,33 % | €19,80 | €20,20 | €19,69 | 31,16K |
| 2026-06-01 | €19,74 | -1,60 % | €20,16 | €20,38 | €19,66 | 15,50K |
| 2026-05-29 | €20,06 | +0,96 % | €19,87 | €20,50 | €19,87 | 43,17K |