Paris - Delayed Quote
EUR
Verallia Société Anonyme (VRLA.PA)
18.10
-0.20
(-1.09%)
At close: November 5 at 5:35:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.80
17.90
17.72
17.90
17.90
4,956
Nov 5, 2026
18.49
18.68
17.94
18.10
18.10
29,495
Nov 4, 2026
17.50
18.36
17.41
18.30
18.30
50,835
Nov 3, 2026
17.70
17.79
17.42
17.47
17.47
15,336
Nov 2, 2026
17.60
18.00
17.52
17.86
17.86
22,175
Oct 30, 2026
17.63
17.82
17.48
17.64
17.64
25,708
Oct 29, 2026
17.88
18.52
17.52
17.63
17.63
46,579
Oct 28, 2026
18.12
18.61
17.37
17.79
17.79
48,618
Oct 27, 2026
18.12
18.36
17.99
18.21
18.21
35,681
Oct 26, 2026
18.56
18.56
18.08
18.13
18.13
12,548
Oct 23, 2026
18.68
18.68
18.39
18.60
18.60
40,433
Oct 22, 2026
18.28
18.63
18.13
18.58
18.58
25,960
Oct 21, 2026
18.40
18.60
18.11
18.36
18.36
29,260
Oct 20, 2026
18.80
19.00
18.24
18.44
18.44
25,402
Oct 19, 2026
18.85
18.88
18.46
18.88
18.88
41,522
Oct 16, 2026
18.50
19.00
18.41
18.99
18.99
35,387
Oct 15, 2026
18.30
18.57
18.25
18.42
18.42
79,335
Oct 14, 2026
18.25
18.48
18.18
18.31
18.31
34,577
Oct 13, 2026
18.01
18.20
18.00
18.18
18.18
28,929
Oct 12, 2026
17.67
18.00
17.52
18.00
18.00
31,871
Oct 9, 2026
18.00
18.04
17.50
17.62
17.62
28,324
Oct 8, 2026
16.96
17.90
16.92
17.89
17.89
84,954
Oct 7, 2026
17.10
17.15
16.93
17.00
17.00
38,986
Oct 6, 2026
16.57
17.00
16.52
17.00
17.00
61,859
Oct 5, 2026
16.20
16.57
16.14
16.57
16.57
31,520
Oct 2, 2026
16.35
16.75
16.16
16.36
16.36
42,582
Oct 1, 2026
16.99
16.99
16.35
16.35
16.35
46,722
Sep 30, 2026
17.30
17.44
17.11
17.15
17.15
9,820
Sep 29, 2026
17.65
17.71
17.13
17.28
17.28
20,961
Sep 28, 2026
17.95
18.19
17.62
17.65
17.65
25,186
Sep 25, 2026
18.00
18.00
17.70
17.99
17.99
18,729
Sep 24, 2026
18.44
18.54
17.75
17.75
17.75
23,163
Sep 23, 2026
18.56
18.84
18.37
18.63
18.63
19,529
Sep 22, 2026
18.58
18.64
18.17
18.64
18.64
19,989
Sep 21, 2026
18.94
18.94
18.34
18.43
18.43
17,710
Sep 18, 2026
19.05
19.20
18.58
18.86
18.86
190,123
Sep 17, 2026
18.72
19.25
18.70
19.12
19.12
12,648
Sep 16, 2026
18.60
18.88
18.37
18.68
18.68
19,297
Sep 15, 2026
18.66
18.68
18.32
18.52
18.52
12,149
Sep 14, 2026
18.46
18.65
18.32
18.44
18.44
18,010
Sep 11, 2026
18.68
19.08
18.56
18.56
18.56
26,762
Sep 10, 2026
18.92
18.97
18.56
18.72
18.72
27,975
Sep 9, 2026
19.08
19.28
18.96
18.96
18.96
16,063
Sep 8, 2026
19.36
19.36
19.08
19.10
19.10
21,174
Sep 7, 2026
19.30
19.42
19.09
19.30
19.30
14,570
Sep 4, 2026
19.11
19.50
19.08
19.29
19.29
19,428
Sep 3, 2026
19.37
19.37
19.06
19.11
19.11
14,535
Sep 2, 2026
19.49
19.62
19.24
19.24
19.24
19,416
Sep 1, 2026
19.52
19.75
19.37
19.43
19.43
23,964
Aug 31, 2026
19.70
19.82
19.56
19.57
19.57
23,510
Aug 28, 2026
19.46
19.80
19.46
19.56
19.56
19,049
Aug 27, 2026
19.26
19.63
19.21
19.46
19.46
12,046
Aug 26, 2026
19.63
19.75
19.26
19.26
19.26
12,887
Aug 25, 2026
19.34
19.66
19.24
19.46
19.46
17,882
Aug 24, 2026
19.30
19.48
19.09
19.34
19.34
18,277
Aug 21, 2026
18.62
19.18
18.59
19.18
19.18
16,849
Aug 20, 2026
18.82
18.82
18.49
18.54
18.54
6,610
Aug 19, 2026
18.51
18.83
18.51
18.79
18.79
6,873
Aug 18, 2026
18.53
18.85
18.36
18.51
18.51
28,265
Aug 17, 2026
18.26
18.53
18.14
18.53
18.53
145,100
Aug 14, 2026
17.90
18.41
17.85
18.32
18.32
17,674
Aug 13, 2026
17.95
17.95
17.67
17.91
17.91
16,364
Aug 12, 2026
18.19
18.34
17.90
17.90
17.90
16,802
Aug 11, 2026
18.31
18.50
18.14
18.17
18.17
12,593
Aug 10, 2026
18.51
18.56
18.09
18.20
18.20
28,007
Aug 7, 2026
18.60
18.68
18.47
18.56
18.56
13,147
Aug 6, 2026
18.70
18.90
18.56
18.56
18.56
10,787
Aug 5, 2026
18.60
18.90
18.45
18.79
18.79
14,140
Aug 4, 2026
18.39
18.77
18.39
18.60
18.60
16,530
Aug 3, 2026
18.30
18.52
18.23
18.23
18.23
27,676
Jul 31, 2026
18.33
18.47
18.11
18.22
18.22
29,676
Jul 30, 2026
18.42
18.86
18.33
18.33
18.33
36,299
Jul 29, 2026
18.30
18.89
17.91
18.57
18.57
122,604
Jul 28, 2026
19.38
19.59
19.20
19.48
19.48
20,076
Jul 27, 2026
18.90
19.39
18.90
19.26
19.26
18,912
Jul 24, 2026
19.15
19.16
18.66
18.66
18.66
15,866
Jul 23, 2026
19.40
19.48
18.41
18.70
18.70
33,037
Jul 22, 2026
19.17
19.54
19.11
19.34
19.34
16,266
Jul 21, 2026
19.72
19.85
19.01
19.10
19.10
17,788
Jul 20, 2026
20.30
20.30
19.66
19.72
19.72
10,866
Jul 17, 2026
20.20
20.40
20.00
20.00
20.00
33,842
Jul 16, 2026
20.40
20.54
20.18
20.32
20.32
16,409
Jul 15, 2026
20.28
20.34
19.96
20.32
20.32
15,628
Jul 14, 2026
20.08
20.50
19.98
20.38
20.38
36,770
Jul 13, 2026
20.16
20.24
19.94
20.18
20.18
17,916
Jul 10, 2026
20.12
20.40
20.10
20.32
20.32
9,941
Jul 9, 2026
20.02
20.24
19.88
20.20
20.20
10,291
Jul 8, 2026
20.22
20.22
19.76
19.80
19.80
17,392
Jul 7, 2026
20.00
20.38
20.00
20.22
20.22
13,889
Jul 6, 2026
20.00
20.28
19.80
19.89
19.89
14,698
Jul 3, 2026
19.63
20.56
19.63
20.24
20.24
42,565
Jul 2, 2026
18.82
19.64
18.82
19.53
19.53
18,648
Jul 1, 2026
18.71
18.92
18.54
18.92
18.92
18,040
Jun 30, 2026
18.74
19.00
18.58
18.84
18.84
8,568
Jun 29, 2026
18.74
19.05
18.53
18.74
18.74
15,573
Jun 26, 2026
18.47
18.80
18.47
18.74
18.74
9,063
Jun 25, 2026
18.51
18.72
18.46
18.62
18.62
9,946
Jun 24, 2026
18.75
18.89
18.27
18.56
18.56
18,358
Jun 23, 2026
18.74
19.00
18.64
18.77
18.77
18,198
Jun 22, 2026
19.36
19.55
18.64
18.79
18.79
68,961
Jun 19, 2026
19.48
19.53
19.34
19.34
19.34
32,519
Jun 18, 2026
19.98
19.98
19.28
19.48
19.48
33,101
Jun 17, 2026
19.54
19.99
19.54
19.88
19.88
24,639
Jun 16, 2026
19.74
20.08
19.52
19.54
19.54
17,028
Jun 15, 2026
20.36
20.50
19.57
19.57
19.57
17,705
Jun 12, 2026
19.84
20.40
19.84
20.14
20.14
40,087
Jun 11, 2026
19.94
20.02
19.53
19.67
19.67
22,192
Jun 10, 2026
19.96
20.16
19.92
20.00
20.00
13,473
Jun 9, 2026
19.89
20.20
19.75
19.84
19.84
17,335
Jun 8, 2026
19.59
20.26
19.53
19.80
19.80
38,414
Jun 5, 2026
20.08
20.18
19.90
19.92
19.92
23,191
Jun 4, 2026
19.92
20.18
19.92
20.00
20.00
34,644
Jun 3, 2026
19.90
19.96
19.50
19.72
19.72
17,704
Jun 2, 2026
19.80
20.20
19.69
20.20
20.20
31,162
Jun 1, 2026
20.16
20.38
19.66
19.74
19.74
15,495
May 29, 2026
19.87
20.50
19.87
20.06
20.06
43,173
May 28, 2026
19.62
20.06
19.62
19.87
19.87
16,382
May 27, 2026
19.54
20.10
19.54
19.62
19.62
23,270
May 26, 2026
19.81
19.87
19.51
19.59
19.59
21,062
May 25, 2026
20.12
20.30
19.86
19.86
19.86
12,250
May 22, 2026
19.77
20.48
19.77
20.12
20.12
60,387
May 21, 2026
19.98
20.00
19.73
19.82
19.82
17,613
May 20, 2026
19.51
20.12
19.26
20.00
20.00
28,198
May 19, 2026
19.54
19.88
19.50
19.50
19.50
11,096
May 18, 2026
19.75
19.95
19.59
19.59
19.59
15,449
May 15, 2026
20.10
20.12
19.76
19.76
19.76
23,089
May 14, 2026
20.04
20.14
19.85
19.85
19.85
16,850
May 13, 2026
19.96
20.16
19.85
19.85
19.85
15,947
May 12, 2026
20.12
20.30
19.95
19.96
19.96
18,733
May 11, 2026
19.75
20.40
19.75
20.16
20.16
25,585
May 8, 2026
19.76
19.86
19.60
19.74
19.74
20,354
May 7, 2026
20.36
20.56
19.76
19.76
19.76
36,781
May 6, 2026
19.87
20.74
19.87
20.32
20.32
48,625
May 5, 2026
19.70
19.84
19.67
19.76
19.76
18,845
May 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
19.70
19.80
19.44
19.59
19.59
32,858
Apr 30, 2026
20.08
20.48
20.00
20.38
19.38
50,636
Apr 29, 2026
20.12
20.44
19.97
20.18
19.19
21,672
Apr 28, 2026
20.28
20.34
20.08
20.08
19.09
28,152
Apr 27, 2026
20.00
20.40
20.00
20.28
19.28
22,512
Apr 24, 2026
20.50
20.52
19.97
19.97
18.99
20,637
Apr 23, 2026
19.94
20.58
19.63
20.54
19.53
123,318
Apr 22, 2026
19.57
19.79
19.05
19.26
18.31
41,649
Apr 21, 2026
19.15
19.47
19.10
19.26
18.31
28,484
Apr 20, 2026
19.46
19.50
19.15
19.15
18.21
39,920
Apr 17, 2026
19.21
19.58
19.20
19.44
18.49
30,465
Apr 16, 2026
19.60
19.60
19.19
19.21
18.27
32,882
Apr 15, 2026
19.12
19.68
18.91
19.65
18.69
93,726
Apr 14, 2026
19.11
19.45
19.00
19.00
18.07
29,026
Apr 13, 2026
18.80
19.10
18.80
18.96
18.03
19,585
Apr 10, 2026
18.60
19.23
18.60
19.16
18.22
34,165
Apr 9, 2026
18.76
18.81
18.52
18.52
17.61
19,302
Apr 8, 2026
18.53
18.95
18.44
18.81
17.89
42,470
Apr 7, 2026
17.83
18.40
17.74
17.77
16.90
33,450
Apr 2, 2026
18.40
18.40
17.77
17.77
16.90
41,252
Apr 1, 2026
17.84
18.47
17.83
18.40
17.50
42,288
Mar 31, 2026
18.03
18.07
17.48
17.48
16.62
39,459
Mar 30, 2026
17.76
17.88
17.59
17.63
16.76
45,678
Mar 27, 2026
17.48
17.93
17.45
17.76
16.89
50,956
Mar 26, 2026
17.45
17.89
17.13
17.30
16.45
54,738
Mar 25, 2026
17.55
18.04
17.46
17.46
16.60
100,545
Mar 24, 2026
16.70
17.24
16.70
17.24
16.39
198,755
Mar 23, 2026
15.55
17.05
15.50
16.46
15.65
162,530
Mar 20, 2026
15.77
16.11
15.62
15.97
15.19
403,546
Mar 19, 2026
16.10
16.12
15.57
15.57
14.81
88,461
Mar 18, 2026
16.83
16.90
16.15
16.33
15.53
72,243
Mar 17, 2026
16.71
16.83
16.50
16.83
16.00
46,981
Mar 16, 2026
17.10
17.10
16.52
16.70
15.88
63,425
Mar 13, 2026
17.43
17.43
17.09
17.15
16.31
93,002
Mar 12, 2026
17.79
17.82
17.46
17.48
16.62
31,062
Mar 11, 2026
17.72
18.03
17.42
17.80
16.93
44,530
Mar 10, 2026
18.05
18.24
17.74
17.76
16.89
36,183
Mar 9, 2026
17.94
17.97
17.39
17.76
16.89
85,672
Mar 6, 2026
18.61
18.61
18.11
18.21
17.32
45,378
Mar 5, 2026
18.57
18.82
18.40
18.60
17.69
42,003
Mar 4, 2026
18.70
18.89
18.46
18.62
17.71
43,483
Mar 3, 2026
18.81
18.84
18.41
18.73
17.81
63,833
Mar 2, 2026
18.93
19.10
18.74
18.93
18.00
69,635
Feb 27, 2026
19.40
19.45
19.10
19.37
18.42
56,253
Feb 26, 2026
19.70
19.70
19.23
19.41
18.46
71,991
Feb 25, 2026
20.20
20.26
18.88
19.55
18.59
180,832
Feb 24, 2026
20.40
20.68
20.26
20.26
19.27
31,514
Feb 23, 2026
20.46
20.58
20.28
20.44
19.44
52,207
Feb 20, 2026
20.06
20.30
20.06
20.20
19.21
33,645
Feb 19, 2026
21.02
21.12
20.06
20.06
19.08
87,312
Feb 18, 2026
21.36
21.54
20.40
21.06
20.03
118,636
Feb 17, 2026
22.62
22.66
22.34
22.34
21.24
20,877
Feb 16, 2026
22.88
23.00
22.64
22.66
21.55
24,376
Feb 13, 2026
22.86
22.90
22.58
22.82
21.70
29,800
Feb 12, 2026
22.94
23.00
22.80
22.80
21.68
18,241
Feb 11, 2026
22.50
22.94
22.26
22.92
21.80
28,914
Feb 10, 2026
22.96
22.96
22.06
22.50
21.40
84,756
Feb 9, 2026
23.58
23.58
22.96
22.96
21.83
42,291
Feb 6, 2026
23.00
23.58
23.00
23.56
22.40
41,271
Feb 5, 2026
23.14
23.18
23.00
23.00
21.87
33,041
Feb 4, 2026
22.42
23.30
22.42
23.18
22.04
56,525
Feb 3, 2026
22.20
22.36
22.08
22.36
21.26
23,568
Feb 2, 2026
22.20
22.26
21.94
22.02
20.94
22,339
Jan 30, 2026
21.86
22.16
21.78
22.10
21.02
25,280
Jan 29, 2026
21.74
22.04
21.64
21.96
20.88
20,326
Jan 28, 2026
21.60
21.70
21.46
21.64
20.58
17,306
Jan 27, 2026
21.64
21.78
21.52
21.62
20.56
15,972
Jan 26, 2026
21.80
21.80
21.46
21.68
20.62
29,833
Jan 23, 2026
21.68
21.84
21.46
21.72
20.65
39,634
Jan 22, 2026
22.12
22.12
21.64
21.68
20.62
30,092
Jan 21, 2026
22.80
22.80
21.62
21.62
20.56
73,437
Jan 20, 2026
22.84
23.00
22.52
22.72
21.61
40,727
Jan 19, 2026
23.04
23.10
22.74
22.84
21.72
34,856
Jan 16, 2026
23.44
23.44
22.90
23.24
22.10
44,482
Jan 15, 2026
23.48
23.52
23.28
23.44
22.29
16,175
Jan 14, 2026
23.08
23.54
23.02
23.48
22.33
26,415
Jan 13, 2026
23.30
23.34
22.94
23.18
22.04
26,352
Jan 12, 2026
23.56
23.66
23.14
23.28
22.14
28,862
Jan 9, 2026
22.86
23.48
22.86
23.46
22.31
33,571
Jan 8, 2026
23.04
23.12
22.64
22.94
21.81
26,038
Jan 7, 2026
23.06
23.18
23.00
23.04
21.91
20,772
Jan 6, 2026
23.08
23.16
22.78
23.00
21.87
25,521
Jan 5, 2026
23.18
23.30
22.72
22.72
21.61
44,765
Jan 2, 2026
22.88
23.22
22.80
23.22
22.08
26,669
Dec 31, 2025
23.00
23.00
22.72
22.98
21.85
8,933
Dec 30, 2025
22.90
23.04
22.76
22.92
21.80
16,673
Dec 29, 2025
22.70
22.82
22.60
22.66
21.55
23,605
Dec 24, 2025
22.54
22.70
22.46
22.66
21.55
8,501
Dec 23, 2025
22.70
22.78
22.52
22.54
21.43
20,054
Dec 22, 2025
22.56
22.72
22.48
22.70
21.59
29,885
Dec 19, 2025
22.70
22.82
22.46
22.62
21.51
70,359
Dec 18, 2025
23.30
23.30
22.08
22.80
21.68
64,225
Dec 17, 2025
23.84
23.94
23.24
23.26
22.12
42,210
Dec 16, 2025
24.32
24.32
23.82
23.84
22.67
23,571
Dec 15, 2025
23.74
24.36
23.74
24.32
23.13
25,639
Dec 12, 2025
23.46
23.94
23.46
23.64
22.48
21,692
Dec 11, 2025
23.54
23.68
23.22
23.46
22.31
20,351
Dec 10, 2025
23.28
23.28
22.96
23.18
22.04
16,803
Dec 9, 2025
24.06
24.06
23.28
23.28
22.14
19,075
Dec 8, 2025
24.16
24.16
23.80
23.86
22.69
22,199
Dec 5, 2025
24.20
24.40
24.10
24.10
22.92
23,584
Dec 4, 2025
24.04
24.34
23.96
24.20
23.01
13,664
Dec 3, 2025
23.88
24.08
23.78
24.04
22.86
25,874
Dec 2, 2025
23.72
23.86
23.68
23.78
22.61
19,286
Dec 1, 2025
23.78
23.82
23.48
23.68
22.52
23,233
Nov 28, 2025
23.90
23.94
23.78
23.86
22.69
11,016
Nov 27, 2025
23.88
23.96
23.72
23.80
22.63
12,549
Nov 26, 2025
23.74
24.00
23.60
23.88
22.71
26,378
Nov 25, 2025
23.68
23.74
23.46
23.62
22.46
27,165
Nov 24, 2025
23.70
24.02
23.70
23.76
22.59
27,773
Nov 21, 2025
23.00
23.56
22.92
23.56
22.40
30,927
Nov 20, 2025
22.84
23.14
22.72
23.02
21.89
17,736
Nov 19, 2025
22.34
22.64
22.32
22.54
21.43
19,515
Nov 18, 2025
22.52
22.64
22.30
22.34
21.24
13,298
Nov 17, 2025
23.04
23.06
22.54
22.62
21.51
38,143
Nov 14, 2025
23.64
23.64
23.02
23.06
21.93
35,403
Nov 13, 2025
23.18
23.72
22.98
23.72
22.56
64,347
Nov 12, 2025
23.00
23.22
22.92
23.08
21.95
35,830
Nov 11, 2025
22.58
23.00
22.58
23.00
21.87
19,590
Nov 10, 2025
22.60
22.88
22.48
22.48
21.38
41,627
Nov 7, 2025
22.80
22.88
22.38
22.54
21.43
22,282
Nov 6, 2025
23.00
23.08
22.66
22.80
21.68
45,095
