Verallia (VRLA.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 41 out of 100 (momentum 38 · quality 35 · valuation 77), as of 2026-11-03.
Signal: Downtrend stack — Trades -2.6% vs the 50-day and -5.3% vs the 200-day average, 22.9% below the 52-week high and +21.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Verallia trades 2.6% below its 50-day and 5.3% below its 200-day moving average. (as of 2026-11-02)

Verallia manufactures glass packaging for drinks and food, supplying bottles for wine, spirits, beer and soft drinks alongside jars used for preserves, dairy and other food products. It is based in Courbevoie, France, and sells to producers across those categories worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VRLA.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	17.60	18.00	17.52	17.86	+1.25%	22,175
2026-10-30	17.63	17.82	17.48	17.64	+0.06%	25,708
2026-10-29	17.88	18.52	17.52	17.63	-0.90%	46,579
2026-10-28	18.12	18.61	17.37	17.79	-2.31%	48,618
2026-10-27	18.12	18.36	17.99	18.21	+0.44%	35,681
2026-10-26	18.56	18.56	18.08	18.13	-2.53%	12,548
2026-10-23	18.68	18.68	18.39	18.60	+0.11%	40,433
2026-10-22	18.28	18.63	18.13	18.58	+1.20%	25,960
2026-10-21	18.40	18.60	18.11	18.36	-0.43%	29,260
2026-10-20	18.80	19.00	18.24	18.44	-2.33%	25,402
2026-10-19	18.85	18.88	18.46	18.88	-0.58%	41,522
2026-10-16	18.50	19.00	18.41	18.99	+3.09%	35,387
2026-10-15	18.30	18.57	18.25	18.42	+0.60%	79,335
2026-10-14	18.25	18.48	18.18	18.31	+0.72%	34,577
2026-10-13	18.01	18.20	18.00	18.18	+1.00%	28,929
2026-10-12	17.67	18.00	17.52	18.00	+2.16%	31,871
2026-10-09	18.00	18.04	17.50	17.62	-1.51%	28,324
2026-10-08	16.96	17.90	16.92	17.89	+5.24%	84,954
2026-10-07	17.10	17.15	16.93	17.00	+0.00%	38,986
2026-10-06	16.57	17.00	16.52	17.00	+2.60%	61,859
2026-10-05	16.20	16.57	16.14	16.57	+1.28%	31,520
2026-10-02	16.35	16.75	16.16	16.36	+0.06%	42,582
2026-10-01	16.99	16.99	16.35	16.35	-4.66%	46,722
2026-09-30	17.30	17.44	17.11	17.15	-0.75%	9,820
2026-09-29	17.65	17.71	17.13	17.28	-2.10%	20,961
2026-09-28	17.95	18.19	17.62	17.65	-1.89%	25,186
2026-09-25	18.00	18.00	17.70	17.99	+1.35%	18,729
2026-09-24	18.44	18.54	17.75	17.75	-4.72%	23,163
2026-09-23	18.56	18.84	18.37	18.63	-0.05%	19,529
2026-09-22	18.58	18.64	18.17	18.64	+1.14%	19,989
2026-09-21	18.94	18.94	18.34	18.43	-2.28%	17,710
2026-09-18	19.05	19.20	18.58	18.86	-1.36%	190,123
2026-09-17	18.72	19.25	18.70	19.12	+2.36%	12,648
2026-09-16	18.60	18.88	18.37	18.68	+0.86%	19,297
2026-09-15	18.66	18.68	18.32	18.52	+0.43%	12,149
2026-09-14	18.46	18.65	18.32	18.44	-0.65%	18,010
2026-09-11	18.68	19.08	18.56	18.56	-0.85%	26,762
2026-09-10	18.92	18.97	18.56	18.72	-1.27%	27,975
2026-09-09	19.08	19.28	18.96	18.96	-0.73%	16,063
2026-09-08	19.36	19.36	19.08	19.10	-1.04%	21,174
2026-09-07	19.30	19.42	19.09	19.30	+0.05%	14,570
2026-09-04	19.11	19.50	19.08	19.29	+0.94%	19,428
2026-09-03	19.37	19.37	19.06	19.11	-0.68%	14,535
2026-09-02	19.49	19.62	19.24	19.24	-0.98%	19,416
2026-09-01	19.52	19.75	19.37	19.43	-0.72%	23,964
2026-08-31	19.70	19.82	19.56	19.57	+0.05%	23,510
2026-08-28	19.46	19.80	19.46	19.56	+0.51%	19,049
2026-08-27	19.26	19.63	19.21	19.46	+1.04%	12,046
2026-08-26	19.63	19.75	19.26	19.26	-1.03%	12,887
2026-08-25	19.34	19.66	19.24	19.46	+0.62%	17,882
2026-08-24	19.30	19.48	19.09	19.34	+0.83%	18,277
2026-08-21	18.62	19.18	18.59	19.18	+3.45%	16,849
2026-08-20	18.82	18.82	18.49	18.54	-1.33%	6,610
2026-08-19	18.51	18.83	18.51	18.79	+1.51%	6,873
2026-08-18	18.53	18.85	18.36	18.51	-0.11%	28,265
2026-08-17	18.26	18.53	18.14	18.53	+1.15%	145,100
2026-08-14	17.90	18.41	17.85	18.32	+2.29%	17,674
2026-08-13	17.95	17.95	17.67	17.91	+0.06%	16,364
2026-08-12	18.19	18.34	17.90	17.90	-1.49%	16,802
2026-08-11	18.31	18.50	18.14	18.17	-0.16%	12,593
2026-08-10	18.51	18.56	18.09	18.20	-1.94%	28,007
2026-08-07	18.60	18.68	18.47	18.56	+0.00%	13,147
2026-08-06	18.70	18.90	18.56	18.56	-1.22%	10,787
2026-08-05	18.60	18.90	18.45	18.79	+1.02%	14,140
2026-08-04	18.39	18.77	18.39	18.60	+2.03%	16,530
2026-08-03	18.30	18.52	18.23	18.23	+0.05%	27,676
2026-07-31	18.33	18.47	18.11	18.22	-0.60%	29,676
2026-07-30	18.42	18.86	18.33	18.33	-1.29%	36,299
2026-07-29	18.30	18.89	17.91	18.57	-4.67%	122,604
2026-07-28	19.38	19.59	19.20	19.48	+1.14%	20,076
2026-07-27	18.90	19.39	18.90	19.26	+3.22%	18,912
2026-07-24	19.15	19.16	18.66	18.66	-0.21%	15,866
2026-07-23	19.40	19.48	18.41	18.70	-3.31%	33,037
2026-07-22	19.17	19.54	19.11	19.34	+1.26%	16,266
2026-07-21	19.72	19.85	19.01	19.10	-3.14%	17,788
2026-07-20	20.30	20.30	19.66	19.72	-1.40%	10,866
2026-07-17	20.20	20.40	20.00	20.00	-1.57%	33,842
2026-07-16	20.40	20.54	20.18	20.32	+0.00%	16,409
2026-07-15	20.28	20.34	19.96	20.32	-0.29%	15,628
2026-07-14	20.08	20.50	19.98	20.38	+0.99%	36,770
2026-07-13	20.16	20.24	19.94	20.18	-0.69%	17,916
2026-07-10	20.12	20.40	20.10	20.32	+0.59%	9,941
2026-07-09	20.02	20.24	19.88	20.20	+2.02%	10,291
2026-07-08	20.22	20.22	19.76	19.80	-2.08%	17,392
2026-07-07	20.00	20.38	20.00	20.22	+1.66%	13,889
2026-07-06	20.00	20.28	19.80	19.89	-1.73%	14,698
2026-07-03	19.63	20.56	19.63	20.24	+3.64%	42,565
2026-07-02	18.82	19.64	18.82	19.53	+3.22%	18,648
2026-07-01	18.71	18.92	18.54	18.92	+0.42%	18,040
2026-06-30	18.74	19.00	18.58	18.84	+0.53%	8,568
2026-06-29	18.74	19.05	18.53	18.74	+0.00%	15,573
2026-06-26	18.47	18.80	18.47	18.74	+0.64%	9,063
2026-06-25	18.51	18.72	18.46	18.62	+0.32%	9,946
2026-06-24	18.75	18.89	18.27	18.56	-1.12%	18,358
2026-06-23	18.74	19.00	18.64	18.77	-0.11%	18,198
2026-06-22	19.36	19.55	18.64	18.79	-2.84%	68,961
2026-06-19	19.48	19.53	19.34	19.34	-0.72%	32,519
2026-06-18	19.98	19.98	19.28	19.48	-2.01%	33,101
2026-06-17	19.54	19.99	19.54	19.88	+1.74%	24,639
2026-06-16	19.74	20.08	19.52	19.54	-0.15%	17,028
2026-06-15	20.36	20.50	19.57	19.57	-2.83%	17,705
2026-06-12	19.84	20.40	19.84	20.14	+2.39%	40,087
2026-06-11	19.94	20.02	19.53	19.67	-1.65%	22,192
2026-06-10	19.96	20.16	19.92	20.00	+0.81%	13,473
2026-06-09	19.89	20.20	19.75	19.84	+0.20%	17,335
2026-06-08	19.59	20.26	19.53	19.80	-0.60%	38,414
2026-06-05	20.08	20.18	19.90	19.92	-0.40%	23,191
2026-06-04	19.92	20.18	19.92	20.00	+1.42%	34,644
2026-06-03	19.90	19.96	19.50	19.72	-2.38%	17,704
2026-06-02	19.80	20.20	19.69	20.20	+2.33%	31,162
2026-06-01	20.16	20.38	19.66	19.74	-1.60%	15,495
2026-05-29	19.87	20.50	19.87	20.06	+0.96%	43,173
2026-05-28	19.62	20.06	19.62	19.87	+1.27%	16,382
2026-05-27	19.54	20.10	19.54	19.62	+0.15%	23,270
2026-05-26	19.81	19.87	19.51	19.59	-1.36%	21,062
2026-05-25	20.12	20.30	19.86	19.86	-1.29%	12,250
2026-05-22	19.77	20.48	19.77	20.12	+1.51%	60,387
2026-05-21	19.98	20.00	19.73	19.82	-0.90%	17,613
2026-05-20	19.51	20.12	19.26	20.00	+2.56%	28,198
2026-05-19	19.54	19.88	19.50	19.50	-0.46%	11,096
2026-05-18	19.75	19.95	19.59	19.59	-0.86%	15,449
2026-05-15	20.10	20.12	19.76	19.76	-0.45%	23,089
2026-05-14	20.04	20.14	19.85	19.85	+0.00%	16,850
2026-05-13	19.96	20.16	19.85	19.85	-0.55%	15,947
2026-05-12	20.12	20.30	19.95	19.96	-0.99%	18,733
2026-05-11	19.75	20.40	19.75	20.16	+2.13%	25,585
2026-05-08	19.76	19.86	19.60	19.74	-0.10%	20,354
2026-05-07	20.36	20.56	19.76	19.76	-2.76%	36,781
2026-05-06	19.87	20.74	19.87	20.32	+2.83%	48,625
2026-05-05	19.70	19.84	19.67	19.76	+0.87%	18,845
2026-05-04	19.70	19.80	19.44	19.59	-3.88%	32,858
2026-04-30	20.08	20.48	20.00	20.38	+0.99%	50,636
2026-04-29	20.12	20.44	19.97	20.18	+0.50%	21,672
2026-04-28	20.28	20.34	20.08	20.08	-0.99%	28,152
2026-04-27	20.00	20.40	20.00	20.28	+1.55%	22,512
2026-04-24	20.50	20.52	19.97	19.97	-2.78%	20,637
2026-04-23	19.94	20.58	19.63	20.54	+6.65%	123,318
2026-04-22	19.57	19.79	19.05	19.26	+0.00%	41,649
2026-04-21	19.15	19.47	19.10	19.26	+0.57%	28,484
2026-04-20	19.46	19.50	19.15	19.15	-1.49%	39,920
2026-04-17	19.21	19.58	19.20	19.44	+1.20%	30,465
2026-04-16	19.60	19.60	19.19	19.21	-2.24%	32,882
2026-04-15	19.12	19.68	18.91	19.65	+3.42%	93,726
2026-04-14	19.11	19.45	19.00	19.00	+0.21%	29,026
2026-04-13	18.80	19.10	18.80	18.96	-1.04%	19,585
2026-04-10	18.60	19.23	18.60	19.16	+3.46%	34,165
2026-04-09	18.76	18.81	18.52	18.52	-1.54%	19,302
2026-04-08	18.53	18.95	18.44	18.81	+5.85%	42,470
2026-04-07	17.83	18.40	17.74	17.77	+0.00%	33,450
2026-04-02	18.40	18.40	17.77	17.77	-3.42%	41,252
2026-04-01	17.84	18.47	17.83	18.40	+5.26%	42,288
2026-03-31	18.03	18.07	17.48	17.48	-0.85%	39,459
2026-03-30	17.76	17.88	17.59	17.63	-0.73%	45,678
2026-03-27	17.48	17.93	17.45	17.76	+2.66%	50,956
2026-03-26	17.45	17.89	17.13	17.30	-0.92%	54,738
2026-03-25	17.55	18.04	17.46	17.46	+1.28%	100,545
2026-03-24	16.70	17.24	16.70	17.24	+4.74%	198,755
2026-03-23	15.55	17.05	15.50	16.46	+3.07%	162,530
2026-03-20	15.77	16.11	15.62	15.97	+2.57%	403,546
2026-03-19	16.10	16.12	15.57	15.57	-4.65%	88,461
2026-03-18	16.83	16.90	16.15	16.33	-2.97%	72,243
2026-03-17	16.71	16.83	16.50	16.83	+0.78%	46,981
2026-03-16	17.10	17.10	16.52	16.70	-2.62%	63,425
2026-03-13	17.43	17.43	17.09	17.15	-1.89%	93,002
2026-03-12	17.79	17.82	17.46	17.48	-1.80%	31,062
2026-03-11	17.72	18.03	17.42	17.80	+0.23%	44,530
2026-03-10	18.05	18.24	17.74	17.76	+0.00%	36,183
2026-03-09	17.94	17.97	17.39	17.76	-2.47%	85,672
2026-03-06	18.61	18.61	18.11	18.21	-2.10%	45,378
2026-03-05	18.57	18.82	18.40	18.60	-0.11%	42,003
2026-03-04	18.70	18.89	18.46	18.62	-0.59%	43,483
2026-03-03	18.81	18.84	18.41	18.73	-1.06%	63,833
2026-03-02	18.93	19.10	18.74	18.93	-2.27%	69,635
2026-02-27	19.40	19.45	19.10	19.37	-0.21%	56,253
2026-02-26	19.70	19.70	19.23	19.41	-0.72%	71,991
2026-02-25	20.20	20.26	18.88	19.55	-3.50%	180,832
2026-02-24	20.40	20.68	20.26	20.26	-0.88%	31,514
2026-02-23	20.46	20.58	20.28	20.44	+1.19%	52,207
2026-02-20	20.06	20.30	20.06	20.20	+0.70%	33,645
2026-02-19	21.02	21.12	20.06	20.06	-4.75%	87,312
2026-02-18	21.36	21.54	20.40	21.06	-5.73%	118,636
2026-02-17	22.62	22.66	22.34	22.34	-1.41%	20,877
2026-02-16	22.88	23.00	22.64	22.66	-0.70%	24,376
2026-02-13	22.86	22.90	22.58	22.82	+0.09%	29,800
2026-02-12	22.94	23.00	22.80	22.80	-0.52%	18,241
2026-02-11	22.50	22.94	22.26	22.92	+1.87%	28,914
2026-02-10	22.96	22.96	22.06	22.50	-2.00%	84,756
2026-02-09	23.58	23.58	22.96	22.96	-2.55%	42,291
2026-02-06	23.00	23.58	23.00	23.56	+2.43%	41,271
2026-02-05	23.14	23.18	23.00	23.00	-0.78%	33,041
2026-02-04	22.42	23.30	22.42	23.18	+3.67%	56,525
2026-02-03	22.20	22.36	22.08	22.36	+1.54%	23,568
2026-02-02	22.20	22.26	21.94	22.02	-0.36%	22,339
2026-01-30	21.86	22.16	21.78	22.10	+0.64%	25,280
2026-01-29	21.74	22.04	21.64	21.96	+1.48%	20,326
2026-01-28	21.60	21.70	21.46	21.64	+0.09%	17,306
2026-01-27	21.64	21.78	21.52	21.62	-0.28%	15,972
2026-01-26	21.80	21.80	21.46	21.68	-0.18%	29,833
2026-01-23	21.68	21.84	21.46	21.72	+0.18%	39,634
2026-01-22	22.12	22.12	21.64	21.68	+0.28%	30,092
2026-01-21	22.80	22.80	21.62	21.62	-4.84%	73,437
2026-01-20	22.84	23.00	22.52	22.72	-0.53%	40,727
2026-01-19	23.04	23.10	22.74	22.84	-1.72%	34,856
2026-01-16	23.44	23.44	22.90	23.24	-0.85%	44,482
2026-01-15	23.48	23.52	23.28	23.44	-0.17%	16,175
2026-01-14	23.08	23.54	23.02	23.48	+1.29%	26,415
2026-01-13	23.30	23.34	22.94	23.18	-0.43%	26,352
2026-01-12	23.56	23.66	23.14	23.28	-0.77%	28,862
2026-01-09	22.86	23.48	22.86	23.46	+2.27%	33,571
2026-01-08	23.04	23.12	22.64	22.94	-0.43%	26,038
2026-01-07	23.06	23.18	23.00	23.04	+0.17%	20,772
2026-01-06	23.08	23.16	22.78	23.00	+1.23%	25,521
2026-01-05	23.18	23.30	22.72	22.72	-2.15%	44,765
2026-01-02	22.88	23.22	22.80	23.22	+1.04%	26,669
2025-12-31	23.00	23.00	22.72	22.98	+0.26%	8,933
2025-12-30	22.90	23.04	22.76	22.92	+1.15%	16,673
2025-12-29	22.70	22.82	22.60	22.66	+0.00%	23,605
2025-12-24	22.54	22.70	22.46	22.66	+0.53%	8,501
2025-12-23	22.70	22.78	22.52	22.54	-0.70%	20,054
2025-12-22	22.56	22.72	22.48	22.70	+0.35%	29,885
2025-12-19	22.70	22.82	22.46	22.62	-0.79%	70,359
2025-12-18	23.30	23.30	22.08	22.80	-1.98%	64,225
2025-12-17	23.84	23.94	23.24	23.26	-2.43%	42,210
2025-12-16	24.32	24.32	23.82	23.84	-1.97%	23,571
2025-12-15	23.74	24.36	23.74	24.32	+2.88%	25,639
2025-12-12	23.46	23.94	23.46	23.64	+0.77%	21,692
2025-12-11	23.54	23.68	23.22	23.46	+1.21%	20,351
2025-12-10	23.28	23.28	22.96	23.18	-0.43%	16,803
2025-12-09	24.06	24.06	23.28	23.28	-2.43%	19,075
2025-12-08	24.16	24.16	23.80	23.86	-1.00%	22,199
2025-12-05	24.20	24.40	24.10	24.10	-0.41%	23,584
2025-12-04	24.04	24.34	23.96	24.20	+0.67%	13,664
2025-12-03	23.88	24.08	23.78	24.04	+1.09%	25,874
2025-12-02	23.72	23.86	23.68	23.78	+0.42%	19,286
2025-12-01	23.78	23.82	23.48	23.68	-0.75%	23,233
2025-11-28	23.90	23.94	23.78	23.86	+0.25%	11,016
2025-11-27	23.88	23.96	23.72	23.80	-0.34%	12,549
2025-11-26	23.74	24.00	23.60	23.88	+1.10%	26,378
2025-11-25	23.68	23.74	23.46	23.62	-0.59%	27,165
2025-11-24	23.70	24.02	23.70	23.76	+0.85%	27,773
2025-11-21	23.00	23.56	22.92	23.56	+2.35%	30,927
2025-11-20	22.84	23.14	22.72	23.02	+2.13%	17,736
2025-11-19	22.34	22.64	22.32	22.54	+0.90%	19,515
2025-11-18	22.52	22.64	22.30	22.34	-1.24%	13,298
2025-11-17	23.04	23.06	22.54	22.62	-1.91%	38,143
2025-11-14	23.64	23.64	23.02	23.06	-2.78%	35,403
2025-11-13	23.18	23.72	22.98	23.72	+2.77%	64,347
2025-11-12	23.00	23.22	22.92	23.08	+0.35%	35,830
2025-11-11	22.58	23.00	22.58	23.00	+2.31%	19,590
2025-11-10	22.60	22.88	22.48	22.48	-0.27%	41,627

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.93%). Worst month: Feb (-9.36%). Based on 2 years of daily data (2025–2026).

Jan+9.93%
Feb-9.36%
Mar-1.29%
Apr+6.71%
May-1.22%
Jun-1.89%
Jul-1.74%
Aug-3.01%
Sep-6.78%
Oct+2.15%
Nov+7.00%
Dec-2.96%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Verallia's (VRLA.PA) latest close?

17.86 on 2026-11-02, from the Closelook data lake's daily price record.

What is VRLA.PA's 52-week high and low?

24.40 high and 15.50 low over the trailing 52 weeks, as of 2026-11-02.

What is Verallia's strongest and weakest month historically?

Historically, VRLA.PA's strongest calendar month has been Jan (average +9.93%) and its weakest Feb (average -9.36%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Verallia's Closelooknet score?

41 out of 100 (momentum 38 · quality 35 · valuation 77), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VRLA.PA?

Downtrend stack: Trades -2.6% vs the 50-day and -5.3% vs the 200-day average, 22.9% below the 52-week high and +21.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is VRLA.PA above its 50-day and 200-day moving averages?

Verallia trades 2.6% below its 50-day and 5.3% below its 200-day moving average (1.2% below its 20-day). As of 2026-11-02.