Verallia Société Anonyme (VRLA.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

34.70

+0.32

(+0.93%)

At close: 05:36PM CEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	34.60	34.84	34.20	34.70	34.70	102,645
17 Apr 2024	33.88	34.56	33.78	34.38	34.38	144,870
16 Apr 2024	34.16	34.24	33.64	33.88	33.88	130,635
15 Apr 2024	34.76	35.02	34.46	34.72	34.72	81,115
12 Apr 2024	35.86	35.92	34.76	34.76	34.76	103,472
11 Apr 2024	34.52	35.50	34.52	35.30	35.30	149,120
10 Apr 2024	34.48	34.98	34.24	34.50	34.50	152,510
09 Apr 2024	33.94	34.40	33.66	34.28	34.28	125,769
08 Apr 2024	32.96	33.94	32.80	33.94	33.94	242,784
05 Apr 2024	34.84	34.84	33.64	33.64	33.64	205,233
04 Apr 2024	36.30	36.34	35.40	35.40	35.40	152,773
03 Apr 2024	36.24	36.34	35.38	36.30	36.30	88,983
02 Apr 2024	36.12	36.96	36.12	36.24	36.24	137,553
28 Mar 2024	35.90	36.12	35.36	36.04	36.04	99,695
27 Mar 2024	34.82	35.98	34.80	35.88	35.88	132,251
26 Mar 2024	34.68	35.00	34.28	34.70	34.70	127,926
25 Mar 2024	34.08	34.58	33.82	34.58	34.58	124,161
22 Mar 2024	34.10	34.34	33.80	34.06	34.06	92,376
21 Mar 2024	35.08	35.52	34.14	34.28	34.28	119,169
20 Mar 2024	34.16	34.70	33.82	34.56	34.56	131,918
19 Mar 2024	33.80	34.40	32.76	34.26	34.26	142,682
18 Mar 2024	35.40	35.40	34.48	34.48	34.48	98,633
15 Mar 2024	34.74	35.78	34.74	35.24	35.24	172,806
14 Mar 2024	35.50	35.60	34.60	34.68	34.68	127,772
13 Mar 2024	35.96	36.30	35.58	35.58	35.58	142,687
12 Mar 2024	35.34	35.96	35.06	35.80	35.80	105,597
11 Mar 2024	35.80	35.90	35.12	35.22	35.22	96,002
08 Mar 2024	35.98	36.10	35.64	36.00	36.00	131,687
07 Mar 2024	35.64	36.40	35.58	36.18	36.18	91,578
06 Mar 2024	35.46	35.88	35.42	35.70	35.70	119,707
05 Mar 2024	35.00	35.40	34.90	35.40	35.40	125,926
04 Mar 2024	35.10	35.46	34.92	35.28	35.28	105,478
01 Mar 2024	34.20	35.34	34.20	35.20	35.20	147,942
29 Feb 2024	34.00	34.22	33.56	34.20	34.20	162,828
28 Feb 2024	34.24	34.40	33.94	34.02	34.02	149,502
27 Feb 2024	34.06	34.26	33.74	34.22	34.22	90,808
26 Feb 2024	33.86	34.16	33.64	34.00	34.00	90,126
23 Feb 2024	33.74	34.10	33.62	34.00	34.00	120,279
22 Feb 2024	34.38	34.64	34.00	34.02	34.02	108,898
21 Feb 2024	33.92	34.18	33.72	34.02	34.02	111,447
20 Feb 2024	34.22	34.24	33.58	33.98	33.98	128,554
19 Feb 2024	34.30	34.54	33.66	34.24	34.24	150,784
16 Feb 2024	33.48	34.70	33.48	34.40	34.40	220,245
15 Feb 2024	34.34	35.34	32.04	33.24	33.24	614,202
14 Feb 2024	34.48	34.54	33.68	34.24	34.24	122,817
13 Feb 2024	34.56	34.66	34.28	34.56	34.56	109,747
12 Feb 2024	34.30	34.56	34.24	34.56	34.56	64,902
09 Feb 2024	33.82	34.26	33.74	34.10	34.10	132,281
08 Feb 2024	33.62	34.30	33.40	33.80	33.80	115,606
07 Feb 2024	33.96	34.06	33.24	33.48	33.48	150,494
06 Feb 2024	32.32	32.84	32.22	32.72	32.72	87,810
05 Feb 2024	32.22	32.52	32.08	32.28	32.28	66,415
02 Feb 2024	32.50	32.74	32.22	32.28	32.28	114,607
01 Feb 2024	32.60	32.80	32.00	32.22	32.22	137,346
31 Jan 2024	32.94	33.28	32.70	32.80	32.80	103,722
30 Jan 2024	33.30	33.46	32.62	32.78	32.78	100,810
29 Jan 2024	33.64	33.70	33.08	33.26	33.26	71,736
26 Jan 2024	32.78	33.98	32.68	33.86	33.86	145,827
25 Jan 2024	32.40	32.44	31.86	32.40	32.40	84,276
24 Jan 2024	32.62	32.94	32.24	32.38	32.38	127,004
23 Jan 2024	32.50	33.04	32.36	32.36	32.36	139,215
22 Jan 2024	31.42	32.54	31.42	32.22	32.22	187,631
19 Jan 2024	31.84	31.92	31.24	31.24	31.24	155,666
18 Jan 2024	31.64	31.80	31.16	31.54	31.54	117,302
17 Jan 2024	31.68	31.68	31.16	31.44	31.44	109,151
16 Jan 2024	32.36	32.38	31.68	31.94	31.94	157,005
15 Jan 2024	32.26	32.34	32.02	32.06	32.06	157,297
12 Jan 2024	33.10	33.32	32.64	32.64	32.64	145,990
11 Jan 2024	33.72	33.86	32.90	32.90	32.90	95,937
10 Jan 2024	33.08	33.46	32.94	33.46	33.46	134,674
09 Jan 2024	32.92	33.28	32.76	33.14	33.14	84,961
08 Jan 2024	32.94	33.22	32.56	33.00	33.00	151,830
05 Jan 2024	33.42	33.42	32.28	33.12	33.12	98,054
04 Jan 2024	33.48	33.84	33.16	33.56	33.56	98,881
03 Jan 2024	34.66	34.74	33.28	33.38	33.38	144,650
02 Jan 2024	35.00	35.56	34.70	34.82	34.82	145,995
29 Dec 2023	35.00	35.26	34.82	34.86	34.86	52,838
28 Dec 2023	35.98	36.02	34.92	35.00	35.00	98,730
27 Dec 2023	36.06	36.14	35.72	35.92	35.92	123,956
22 Dec 2023	35.50	36.00	35.44	35.92	35.92	97,914
21 Dec 2023	34.96	35.52	34.84	35.44	35.44	86,408
20 Dec 2023	35.00	35.34	34.74	35.30	35.30	114,173
19 Dec 2023	34.32	35.72	34.30	35.40	35.40	209,221
18 Dec 2023	33.50	34.36	33.44	34.34	34.34	134,357
15 Dec 2023	34.10	34.36	33.92	33.92	33.92	248,154
14 Dec 2023	33.72	34.24	33.70	34.08	34.08	136,103
13 Dec 2023	33.44	33.50	32.64	32.80	32.80	153,884
12 Dec 2023	33.78	33.78	33.36	33.44	33.44	100,283
11 Dec 2023	33.62	33.88	33.48	33.78	33.78	82,395
08 Dec 2023	33.22	33.76	33.22	33.56	33.56	175,006
07 Dec 2023	33.46	33.52	33.08	33.20	33.20	130,053
06 Dec 2023	33.20	33.58	33.00	33.58	33.58	100,536
05 Dec 2023	32.70	33.08	32.56	33.08	33.08	131,910
04 Dec 2023	32.76	33.10	32.62	32.74	32.74	124,259
01 Dec 2023	32.70	32.88	32.12	32.70	32.70	163,926
30 Nov 2023	32.88	33.14	32.44	32.68	32.68	254,926
29 Nov 2023	31.84	32.88	31.84	32.78	32.78	108,915
28 Nov 2023	31.96	32.02	31.62	31.86	31.86	80,744
27 Nov 2023	32.10	32.42	31.82	31.90	31.90	82,289
24 Nov 2023	31.88	32.10	31.76	32.04	32.04	54,277
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,773.70-125.20(-1.59%)

ASX 2007,524.20-117.90(-1.54%)

AUD/USD0.6372-0.0053(-0.83%)

OIL85.94+3.21(+3.88%)

GOLD2,413.80+15.80(+0.66%)

Bitcoin AUD94,510.39-2,289.88(-2.37%)

Verallia Société Anonyme (VRLA.PA)

ALL ORDS
7,773.70
-125.20(-1.59%)

ASX 200
7,524.20
-117.90(-1.54%)

AUD/USD
0.6372
-0.0053(-0.83%)

OIL
85.94
+3.21(+3.88%)

GOLD
2,413.80
+15.80(+0.66%)

Bitcoin AUD
94,510.39
-2,289.88(-2.37%)