Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,451.71 +70.36 (+0.84%) Bitcoin USD
63,013.69 +2,045.32 (+3.35%) CMC Crypto 200
1,303.44 -54.57 (-4.02%)
Verallia Société Anonyme (0ABH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 37.52 | 37.72 | 37.28 | 37.62 | 37.62 | 1,744 |
| 08 May 2024 | 37.12 | 37.46 | 37.00 | 37.40 | 37.40 | 100,084 |
| 07 May 2024 | 37.10 | 37.34 | 36.80 | 37.16 | 37.16 | 61,309 |
| 03 May 2024 | 35.98 | 36.90 | 35.98 | 36.66 | 36.66 | 104,958 |
| 02 May 2024 | 36.26 | 36.52 | 35.98 | 36.34 | 36.34 | 3,114 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 37.04 | 37.04 | 36.00 | 36.20 | 36.20 | 6,622 |
| 29 Apr 2024 | 36.30 | 36.64 | 36.20 | 36.43 | 36.43 | 160,933 |
| 26 Apr 2024 | 35.60 | 36.50 | 35.42 | 36.13 | 36.13 | 25,425 |
| 25 Apr 2024 | 33.54 | 37.10 | 33.54 | 35.52 | 35.52 | 80,521 |
| 24 Apr 2024 | 34.54 | 34.54 | 33.80 | 34.32 | 34.32 | 17,718 |
| 23 Apr 2024 | 34.44 | 34.62 | 33.90 | 34.22 | 34.22 | 99,892 |
| 22 Apr 2024 | 34.96 | 35.18 | 34.22 | 34.34 | 34.34 | 25,486 |
| 19 Apr 2024 | 34.18 | 34.92 | 34.18 | 34.71 | 34.71 | 9,895 |
| 18 Apr 2024 | 34.50 | 34.82 | 34.10 | 34.69 | 34.69 | 174,583 |
| 17 Apr 2024 | 33.66 | 34.56 | 33.66 | 34.36 | 34.36 | 25,769 |
| 16 Apr 2024 | 34.94 | 34.94 | 33.66 | 33.88 | 33.88 | 31,554 |
| 15 Apr 2024 | 34.86 | 35.00 | 34.50 | 34.77 | 34.77 | 177,788 |
| 12 Apr 2024 | 35.08 | 35.92 | 34.76 | 34.94 | 34.94 | 31,287 |
| 11 Apr 2024 | 34.28 | 35.48 | 34.28 | 35.30 | 35.30 | 32,853 |
| 10 Apr 2024 | 34.40 | 34.96 | 34.28 | 34.84 | 34.84 | 28,355 |
| 09 Apr 2024 | 33.66 | 34.38 | 33.66 | 34.19 | 34.19 | 24,180 |
| 08 Apr 2024 | 32.94 | 33.94 | 32.80 | 33.52 | 33.52 | 54,106 |
| 05 Apr 2024 | 34.62 | 35.62 | 33.64 | 34.68 | 34.68 | 34,305 |
| 04 Apr 2024 | 36.38 | 36.52 | 35.40 | 35.43 | 35.43 | 40,645 |
| 03 Apr 2024 | 36.04 | 36.30 | 35.44 | 36.30 | 36.30 | 23,063 |
| 02 Apr 2024 | 36.16 | 36.92 | 36.16 | 36.41 | 36.41 | 42,658 |
| 28 Mar 2024 | 35.66 | 36.18 | 35.38 | 35.86 | 35.86 | 32,175 |
| 27 Mar 2024 | 34.48 | 35.96 | 34.48 | 34.99 | 34.99 | 23,450 |
| 26 Mar 2024 | 34.90 | 34.96 | 34.30 | 34.50 | 34.50 | 34,513 |
| 25 Mar 2024 | 34.10 | 34.58 | 33.84 | 34.57 | 34.57 | 20,823 |
| 22 Mar 2024 | 34.18 | 34.28 | 33.80 | 33.86 | 33.86 | 28,135 |
| 21 Mar 2024 | 35.24 | 35.26 | 34.22 | 34.51 | 34.51 | 16,736 |
| 20 Mar 2024 | 34.16 | 34.60 | 33.82 | 34.38 | 34.38 | 19,099 |
| 19 Mar 2024 | 33.80 | 34.26 | 32.80 | 34.09 | 34.09 | 59,523 |
| 18 Mar 2024 | 35.32 | 35.42 | 34.48 | 34.66 | 34.66 | 21,519 |
| 15 Mar 2024 | 34.78 | 35.94 | 34.74 | 35.24 | 35.24 | 518,485 |
| 14 Mar 2024 | 35.34 | 35.80 | 34.60 | 34.77 | 34.77 | 80,463 |
| 13 Mar 2024 | 35.96 | 36.30 | 35.57 | 35.58 | 35.58 | 26,261 |
| 12 Mar 2024 | 35.00 | 35.94 | 35.00 | 35.50 | 35.50 | 5,221 |
| 11 Mar 2024 | 36.22 | 36.22 | 35.12 | 35.22 | 35.22 | 24,876 |
| 08 Mar 2024 | 36.40 | 36.40 | 35.70 | 35.81 | 35.81 | 2,447 |
| 07 Mar 2024 | 35.68 | 36.34 | 35.61 | 35.95 | 35.95 | 46,983 |
| 06 Mar 2024 | 35.46 | 35.90 | 35.40 | 35.68 | 35.68 | 23,866 |
| 05 Mar 2024 | 35.10 | 35.50 | 34.82 | 35.00 | 35.00 | 43,551 |
| 04 Mar 2024 | 35.08 | 35.44 | 34.90 | 35.07 | 35.07 | 21,439 |
| 01 Mar 2024 | 34.24 | 35.30 | 34.20 | 34.20 | 34.20 | 250,517 |
| 29 Feb 2024 | 33.78 | 34.20 | 33.22 | 34.14 | 34.14 | 24,944 |
| 28 Feb 2024 | 34.50 | 34.50 | 33.90 | 34.14 | 34.14 | 324,494 |
| 27 Feb 2024 | 34.06 | 34.26 | 33.76 | 34.06 | 34.06 | 143,210 |
| 26 Feb 2024 | 33.94 | 34.16 | 33.62 | 33.84 | 33.84 | 18,128 |
| 23 Feb 2024 | 33.72 | 34.10 | 33.66 | 33.99 | 33.99 | 92,757 |
| 22 Feb 2024 | 34.36 | 34.58 | 34.02 | 34.32 | 34.32 | 27,031 |
| 21 Feb 2024 | 33.76 | 34.18 | 33.72 | 34.03 | 34.03 | 572,493 |
| 20 Feb 2024 | 34.28 | 34.28 | 33.59 | 33.98 | 33.98 | 12,740 |
| 19 Feb 2024 | 34.32 | 34.62 | 33.70 | 34.28 | 34.28 | 284,013 |
| 16 Feb 2024 | 33.50 | 34.68 | 33.50 | 34.39 | 34.39 | 96,254 |
| 15 Feb 2024 | 34.62 | 34.96 | 32.02 | 32.94 | 32.94 | 173,855 |
| 14 Feb 2024 | 34.48 | 34.54 | 33.66 | 34.42 | 34.42 | 19,056 |
| 13 Feb 2024 | 34.48 | 34.64 | 34.20 | 34.55 | 34.55 | 68,735 |
| 12 Feb 2024 | 34.30 | 34.56 | 34.24 | 34.52 | 34.52 | 104,635 |
| 09 Feb 2024 | 34.04 | 34.10 | 33.80 | 34.05 | 34.05 | 118,658 |
| 08 Feb 2024 | 33.80 | 34.26 | 33.58 | 34.25 | 34.25 | 22,265 |
| 07 Feb 2024 | 33.98 | 33.98 | 33.28 | 33.48 | 33.48 | 142,226 |
| 06 Feb 2024 | 32.30 | 32.80 | 32.26 | 32.72 | 32.72 | 14,220 |
| 05 Feb 2024 | 32.26 | 32.48 | 32.10 | 32.35 | 32.35 | 21,476 |
| 02 Feb 2024 | 32.50 | 32.74 | 32.26 | 32.60 | 32.60 | 2,973 |
| 01 Feb 2024 | 32.74 | 32.74 | 32.04 | 32.74 | 32.74 | 4,737 |
| 31 Jan 2024 | 32.94 | 33.24 | 32.80 | 32.88 | 32.88 | 45,987 |
| 30 Jan 2024 | 33.36 | 33.50 | 32.64 | 33.26 | 33.26 | 110,117 |
| 29 Jan 2024 | 33.64 | 34.08 | 33.14 | 33.32 | 33.32 | 15,551 |
| 26 Jan 2024 | 32.90 | 33.94 | 32.76 | 33.50 | 33.50 | 72,668 |
| 25 Jan 2024 | 32.60 | 32.60 | 32.02 | 32.40 | 32.40 | 21,256 |
| 24 Jan 2024 | 32.72 | 32.90 | 32.24 | 32.38 | 32.38 | 33,497 |
| 23 Jan 2024 | 32.54 | 33.02 | 32.36 | 32.36 | 32.36 | 16,322 |
| 22 Jan 2024 | 31.50 | 32.26 | 31.40 | 31.66 | 31.66 | 40,204 |
| 19 Jan 2024 | 31.92 | 31.92 | 31.24 | 31.50 | 31.50 | 27,210 |
| 18 Jan 2024 | 31.76 | 31.84 | 31.20 | 31.51 | 31.51 | 14,806 |
| 17 Jan 2024 | 31.68 | 31.68 | 31.20 | 31.45 | 31.45 | 22,796 |
| 16 Jan 2024 | 32.38 | 32.38 | 31.68 | 31.83 | 31.83 | 42,567 |
| 15 Jan 2024 | 32.32 | 32.52 | 31.90 | 32.19 | 32.19 | 52,642 |
| 12 Jan 2024 | 33.20 | 33.32 | 32.34 | 32.64 | 32.64 | 22,813 |
| 11 Jan 2024 | 33.94 | 33.94 | 32.90 | 33.07 | 33.07 | 26,626 |
| 10 Jan 2024 | 33.04 | 33.46 | 33.00 | 33.44 | 33.44 | 17,426 |
| 09 Jan 2024 | 33.04 | 33.26 | 32.80 | 33.14 | 33.14 | 26,059 |
| 08 Jan 2024 | 32.94 | 33.18 | 32.64 | 33.01 | 33.01 | 69,751 |
| 05 Jan 2024 | 33.18 | 33.26 | 32.30 | 32.72 | 32.72 | 38,896 |
| 04 Jan 2024 | 33.70 | 33.82 | 33.14 | 33.33 | 33.33 | 23,224 |
| 03 Jan 2024 | 34.66 | 35.10 | 33.30 | 34.35 | 34.35 | 23,078 |
| 02 Jan 2024 | 34.98 | 35.52 | 34.64 | 34.81 | 34.81 | 51,211 |
| 29 Dec 2023 | 35.10 | 35.14 | 34.84 | 34.99 | 34.99 | 5,964 |
| 28 Dec 2023 | 36.02 | 36.04 | 34.94 | 35.45 | 35.45 | 14,045 |
| 27 Dec 2023 | 36.10 | 36.14 | 35.72 | 35.94 | 35.94 | 33,557 |
| 22 Dec 2023 | 35.50 | 35.98 | 35.50 | 35.92 | 35.92 | 25,558 |
| 21 Dec 2023 | 34.84 | 35.48 | 34.84 | 34.89 | 34.89 | 24,708 |
| 20 Dec 2023 | 35.28 | 35.30 | 34.84 | 35.29 | 35.29 | 96,714 |
| 19 Dec 2023 | 34.30 | 35.70 | 34.30 | 35.40 | 35.40 | 66,064 |
| 18 Dec 2023 | 33.46 | 34.34 | 33.46 | 34.34 | 34.34 | 27,883 |
| 15 Dec 2023 | 34.16 | 34.38 | 33.92 | 33.92 | 33.92 | 21,802 |
| 14 Dec 2023 | 33.72 | 34.18 | 33.72 | 34.01 | 34.01 | 80,192 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.