Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Verallia Société Anonyme (VRLA.VI)

Compare
27.46
+0.36
+(1.33%)
At close: April 14 at 3:30:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202527.7827.7827.4427.4627.46-
Apr 11, 202527.6027.6026.9827.1027.10-
Apr 10, 202527.6827.6827.4827.4827.48550
Apr 9, 202527.0227.5026.8426.8426.84-
Apr 8, 202526.9227.2226.9227.2227.22-
Apr 7, 202525.3025.9625.3025.9625.96-
Apr 4, 202528.2628.2626.8227.5027.50-
Apr 3, 202528.6228.6228.2428.3028.30-
Apr 2, 202528.7028.7028.5428.5428.54-
Apr 1, 202528.8628.8628.6828.6828.68-
Mar 31, 202528.9428.9428.5828.8028.80-
Mar 28, 202528.9629.0428.9629.0229.02-
Mar 27, 202529.2629.2629.2229.2229.22-
Mar 26, 202529.2629.2629.2429.2429.24-
Mar 25, 202529.2629.2629.2429.2429.24-
Mar 24, 202529.2629.2629.2429.2429.24-
Mar 21, 202529.2629.2629.2629.2629.26-
Mar 20, 202529.3029.3029.2629.2629.26-
Mar 19, 202529.3429.3429.2829.2829.28-
Mar 18, 202529.3229.3429.2829.2829.28-
Mar 17, 202529.3229.3429.3029.3029.30-
Mar 14, 202529.3429.3429.2629.2629.26-
Mar 13, 202529.2829.2829.2229.2229.22-
Mar 12, 202529.3029.3029.2229.3029.30-
Mar 11, 202529.3229.3229.2229.2229.22-
Mar 10, 202529.3229.3429.2829.2829.28-
Mar 7, 202528.3628.3627.5827.7227.72-
Mar 6, 202527.9428.1827.9428.1828.18-
Mar 5, 202527.2827.4627.1627.2027.20-
Mar 4, 202527.1227.1226.4026.4026.40-
Mar 3, 202526.9427.5026.9427.5027.50-
Feb 28, 202526.7026.9826.7026.9026.90-
Feb 27, 202526.9227.0826.8626.8626.86-
Feb 26, 202526.6826.9426.6826.7026.70-
Feb 25, 202526.5226.8426.4626.7626.76-
Feb 24, 202526.6026.6026.4426.4426.44-
Feb 21, 202527.2627.2626.9426.9426.94-
Feb 20, 202527.6427.6427.1827.1827.18-
Feb 19, 202528.7428.7428.3428.3428.34-
Feb 18, 202528.8428.9228.6828.7828.78-
Feb 17, 202528.4628.7028.4028.7028.70-
Feb 14, 202528.6428.6428.5228.5228.52-
Feb 13, 202528.8428.9028.7428.7828.78-
Feb 12, 202528.7428.7428.5628.5628.56-
Feb 11, 202528.7028.7028.5628.5628.56-
Feb 10, 202528.7828.8828.7028.7028.70-
Feb 7, 202529.2629.2628.9228.9228.92-
Feb 6, 202528.6628.9628.6628.9628.96-
Feb 5, 202528.3828.3828.2628.3628.361,281
Feb 4, 202528.6828.8628.3428.3428.341,758
Feb 3, 202528.3028.3228.3028.3028.30-
Jan 31, 202526.7630.5226.5830.5230.522,627
Jan 30, 202526.3027.0026.3027.0027.00-
Jan 29, 202526.1026.1025.9625.9625.96-
Jan 28, 202525.8826.2025.8826.2026.20-
Jan 27, 202525.8626.0625.8225.9625.96-
Jan 24, 202525.5826.0025.5826.0026.00-
Jan 23, 202524.9425.2624.9425.2625.26-
Jan 22, 202524.9825.3424.9825.1025.10-
Jan 21, 202524.4624.8624.4624.7224.72-
Jan 20, 202524.5624.6224.4824.6224.62-
Jan 17, 202522.8423.1222.8023.1223.12-
Jan 16, 202522.7822.7822.5222.5222.52-
Jan 15, 202522.8822.8822.3022.5822.58-
Jan 14, 202523.4223.4222.7222.7222.72-
Jan 13, 202523.6223.6223.0823.0823.08-
Jan 10, 202523.1024.1223.1023.7423.74-
Jan 9, 202523.3223.3823.2823.3823.38-
Jan 8, 202523.5623.6823.4023.5423.54-
Jan 7, 202523.7623.7623.4423.6423.64-
Jan 6, 202523.8824.3623.8824.1624.16-
Jan 3, 202523.9224.0023.8223.8223.82-
Jan 2, 202524.1824.1823.6223.8423.84-
Dec 30, 202423.6423.6423.5423.6023.60-
Dec 27, 202423.8623.8623.4223.4223.42-
Dec 23, 202423.2023.3223.1423.3223.32-
Dec 20, 202422.7823.0022.6023.0023.00-
Dec 19, 202423.4023.4022.7222.8022.80-
Dec 18, 202423.6023.6623.4823.4823.48-
Dec 17, 202423.6023.6623.5223.5623.56-
Dec 16, 202423.8023.8023.3823.4423.44-
Dec 13, 202424.1024.1023.9023.9023.90-
Dec 12, 202424.6624.6624.3024.3024.30-
Dec 11, 202424.5224.5224.3224.4024.40-
Dec 10, 202424.9624.9624.7824.7824.78-
Dec 9, 202425.0425.0424.7624.8224.82-
Dec 6, 202424.1624.6024.1624.6024.60-
Dec 5, 202423.9824.1223.9824.1224.12-
Dec 4, 202424.0824.0823.9224.0624.06-
Dec 3, 202424.6824.6824.1624.1624.16-
Dec 2, 202424.9424.9424.7424.8224.82-
Nov 29, 202425.1825.2825.1625.1625.16-
Nov 28, 202425.2825.2825.1425.1425.14-
Nov 27, 202424.9025.0424.9025.0425.04-
Nov 26, 202425.5825.5825.0625.0625.06-
Nov 25, 202426.2826.2825.3825.7025.70-
Nov 22, 202425.7025.8425.7025.8425.84-
Nov 21, 202425.6625.6625.4625.4625.46-
Nov 20, 202426.3826.3826.0026.0026.00-
Nov 19, 202426.6426.6426.0626.1226.12-
Nov 18, 202426.8426.8426.2626.2626.26-
Nov 15, 202426.6827.1026.6827.1027.10-
Nov 14, 202426.4427.0026.4427.0027.00-
Nov 13, 202426.3626.5026.1226.1226.12-
Nov 12, 202426.6826.6826.5226.5226.52-
Nov 11, 202427.0627.2827.0027.2827.28-
Nov 8, 202427.7027.7027.0027.0227.02-
Nov 7, 202427.7228.1027.7228.0428.04-
Nov 6, 202427.6828.1627.3827.3827.38-
Nov 5, 202427.0627.3227.0627.2627.26-
Nov 4, 202427.0227.2227.0227.0427.04-
Nov 1, 202426.3227.0826.3227.0827.08-
Oct 31, 202426.1826.2626.1826.1826.18-
Oct 30, 202427.8027.8026.7226.7226.72-
Oct 29, 202428.2028.2028.0228.0828.08-
Oct 28, 202427.8428.1027.8428.1028.10-
Oct 25, 202428.5228.5428.5028.5028.50-
Oct 24, 202428.3428.7028.3428.3628.36-
Oct 23, 202427.2228.0627.2228.0628.06-
Oct 22, 202425.5025.5425.4825.5425.54-
Oct 21, 202425.5025.6625.5025.6625.66-
Oct 18, 202424.9625.2424.9625.2025.20-
Oct 17, 202424.4824.8624.4824.8424.84-
Oct 16, 202424.4024.5424.4024.5024.50-
Oct 15, 202424.8224.8224.5024.6224.62-
Oct 14, 202425.2625.2624.4624.4624.46-
Oct 11, 202425.0225.4425.0225.1025.10-
Oct 10, 202425.1625.1625.0025.1425.14-
Oct 9, 202425.0625.1825.0625.0625.06-
Oct 8, 202425.3425.3425.0025.0025.00100
Oct 7, 202425.6025.6025.2625.4425.44-
Oct 4, 202425.9826.1025.9425.9625.96-
Oct 3, 202426.0426.3826.0426.0826.08-
Oct 2, 202425.6026.3425.6026.3426.34-
Oct 1, 202426.3426.4626.3426.4026.40-
Sep 30, 202427.1027.1026.2626.2626.26-
Sep 27, 202427.0427.2827.0427.2427.24-
Sep 26, 202426.1626.5026.1626.5026.50284
Sep 25, 202425.8426.2825.8425.9425.94-
Sep 24, 202426.7626.7625.9425.9425.94-
Sep 23, 202426.6026.6826.5026.6826.68-
Sep 20, 202427.7227.7227.0427.0427.04-
Sep 19, 202427.4827.9027.4827.8427.84-
Sep 18, 202426.7226.9226.5826.9226.92-
Sep 17, 202426.4226.6426.4226.6426.64-
Sep 16, 202426.1026.5426.1026.5426.54-
Sep 13, 202426.0026.3426.0026.3426.34-
Sep 12, 202426.1026.1625.8225.8225.82-
Sep 11, 202426.1826.2026.0026.0426.04-
Sep 10, 202426.2026.2026.0226.0226.02-
Sep 9, 202426.0826.4626.0826.4626.46-
Sep 6, 202425.9826.1625.9826.1626.16-
Sep 5, 202426.0226.3826.0026.3826.38-
Sep 4, 202426.3826.3825.5825.9425.94-
Sep 3, 202426.8026.9626.8026.8626.86-
Sep 2, 202426.8626.8626.5626.7826.78-
Aug 30, 202426.4626.8826.4626.8626.86-
Aug 29, 202426.1626.6226.1626.5026.50-
Aug 28, 202426.2226.2426.1626.1626.16-
Aug 27, 202426.5226.7226.0026.0026.00-
Aug 26, 202426.2226.4026.2226.4026.40-
Aug 23, 202425.9425.9625.8425.8425.84-
Aug 22, 202426.3026.3025.8825.9225.92-
Aug 21, 202426.5626.5626.3626.3626.36-
Aug 20, 202426.6626.6626.5426.5426.54-
Aug 19, 202426.6826.7426.6226.7426.74-
Aug 16, 202426.8426.8826.6426.6426.64-
Aug 15, 202426.6627.1626.5427.1627.16-
Aug 14, 202426.4826.6026.4626.4626.46-
Aug 13, 202426.2826.2826.0626.0826.08-
Aug 12, 202426.7226.7226.3826.4826.48-
Aug 9, 202426.5427.1626.5426.7626.76-
Aug 8, 202426.3626.6626.3626.6626.66-
Aug 7, 202426.3426.9826.3426.9826.98-
Aug 6, 202426.5426.5426.0626.1226.12-
Aug 5, 202425.6225.8025.6225.8025.80-
Aug 2, 202426.8226.8226.4426.4426.44-
Aug 1, 202427.2627.8027.2627.6627.66-
Jul 31, 202426.9027.1226.9027.1027.10-
Jul 30, 202426.3826.4626.3626.3626.36-
Jul 29, 202426.5226.9426.5226.8226.82-
Jul 26, 202426.8826.8826.6226.6226.62-
Jul 25, 202427.1227.2026.9827.2027.20-
Jul 24, 202428.2828.5028.2828.5028.50-
Jul 23, 202427.9428.3427.8828.3428.34-
Jul 22, 202427.4028.1027.4028.0828.08-
Jul 19, 202427.7027.7827.6227.6227.62-
Jul 18, 202427.6427.7227.3427.7227.72-
Jul 17, 202427.6027.7027.2627.7027.70-
Jul 16, 202428.3228.3227.8027.8027.80-
Jul 15, 202429.2629.2628.5828.5828.58-
Jul 12, 202429.2629.2629.0229.0429.04284
Jul 11, 202429.3029.3028.9029.1629.16-
Jul 10, 202428.4029.0628.4029.0629.06-
Jul 9, 202430.5030.5028.9828.9828.98255
Jul 8, 202434.0634.5434.0634.5234.52-
Jul 5, 202434.5034.9834.5034.8634.86-
Jul 4, 202434.9834.9834.9834.9834.98-
Jul 3, 202434.7834.7834.7834.7834.78-
Jul 2, 202435.1835.1835.1835.1835.18-
Jul 1, 202435.1835.1835.1835.1835.18-
Jun 28, 202435.2835.2835.2835.2835.28-
Jun 27, 202435.2835.2835.2835.2835.28-
Jun 26, 202435.5435.5435.5435.5435.54-
Jun 25, 202438.1038.1038.1038.1038.10-
Jun 24, 202438.1038.1038.1038.1038.10-
Jun 21, 202438.1038.1038.1038.1038.10-
Jun 20, 202437.1837.1837.1837.1837.18-
Jun 19, 202437.0237.0237.0237.0237.02-
Jun 18, 202436.7836.7836.7836.7836.78-
Jun 17, 202436.5236.5236.5236.5236.52-
Jun 14, 202438.1038.1038.1038.1038.10-
Jun 13, 202438.1038.1038.1038.1038.10-
Jun 12, 202437.3437.3437.3437.3437.34-
Jun 11, 202437.6837.6837.6837.6837.68-
Jun 10, 202437.4237.4237.4237.4237.42-
Jun 7, 202437.7237.7237.7237.7237.72-
Jun 6, 202438.5638.5638.5638.5638.56-
Jun 5, 202438.2838.2838.2838.2838.28-
Jun 4, 202438.3838.3838.3838.3838.38-
Jun 3, 202438.2238.2238.2238.2238.22-
May 31, 202437.8437.8437.8437.8437.84-
May 30, 202437.4037.4037.4037.4037.40-
May 29, 202436.6236.6236.6236.6236.62-
May 28, 202436.6236.6236.6236.6236.62-
May 27, 202436.6236.6236.6236.6236.62-
May 24, 202436.6236.6236.6236.6236.62-
May 23, 202436.7636.7636.7636.7636.76-
May 22, 202436.6836.6836.6836.6836.68-
May 21, 202436.9236.9236.9236.9236.92-
May 20, 202437.4037.4037.4037.4037.40-
May 17, 202437.3637.3637.3637.3637.36-
May 16, 202436.8036.8036.8036.8036.80-
May 15, 202436.2836.2836.2836.2836.28-
May 14, 2024 2.15 Dividend
May 14, 202435.9635.9635.9635.9635.96-
May 13, 202438.0638.0638.0638.0635.91-
May 10, 202437.8237.8237.8237.8235.68-
May 9, 202437.6437.6437.6437.6435.51-
May 8, 202437.2037.2037.2037.2035.10-
May 7, 202437.1237.1237.1237.1235.02-
May 6, 202436.8236.8236.8236.8234.74-
May 3, 202436.3636.3636.3636.3634.31-
May 2, 202436.4836.4836.4836.4834.42-
Apr 30, 202436.6636.6636.6636.6634.59-
Apr 29, 202436.4036.4036.4036.4034.34-
Apr 26, 202435.4835.4835.4835.4833.48-
Apr 25, 202435.0035.0035.0035.0033.02-
Apr 24, 202434.3834.3834.3834.3832.44-
Apr 23, 202434.1634.1634.1634.1632.23-
Apr 22, 202434.9634.9634.9634.9632.99-
Apr 19, 202434.4834.4834.4834.4832.53-
Apr 18, 202434.5034.5034.5034.5032.55-
Apr 17, 202434.0234.0234.0234.0232.10-
Apr 16, 202434.1234.1234.1234.1232.19-
Apr 15, 202434.8634.8634.8634.8632.89-