Verallia SAS VRLA
EURONEXT · France · Process Industries
€16.35-0.80 (-4.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €19.87 | +1.27% | €19.62 | €20.06 | €19.62 | 16.38K |