Veolia Environnement SA (BST:VVDH)
Germany · Delayed Price · Currency is EUR 17.20
+0.50 (2.99%)
At close: Apr 8, 2026
BST:VVDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 2.99% | - |
| Apr 7, 2026 | 16.60 | 16.80 | 16.40 | 16.70 | 16.70 | 0.60% | 4,400 |
| Apr 2, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.22% | - |
| Apr 1, 2026 | 16.20 | 17.00 | 16.20 | 16.40 | 16.40 | - | 24 |
| Mar 31, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | - |
| Mar 30, 2026 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 1.91% | - |
| Mar 27, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Mar 26, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | - |
| Mar 25, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.90 | 1.92% | - |
| Mar 24, 2026 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | - | - |
| Mar 23, 2026 | 15.10 | 15.90 | 14.90 | 15.60 | 15.60 | 1.96% | - |
| Mar 20, 2026 | 15.60 | 15.80 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Mar 19, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | -2.48% | - |
| Mar 18, 2026 | 16.40 | 16.50 | 15.90 | 16.10 | 16.10 | -1.23% | - |
| Mar 17, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 0.62% | - |
| Mar 16, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | - |
| Mar 13, 2026 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Mar 12, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | - | - |
| Mar 11, 2026 | 16.30 | 16.50 | 15.90 | 16.30 | 16.30 | - | - |
| Mar 10, 2026 | 16.20 | 16.50 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Mar 9, 2026 | 16.00 | 16.30 | 15.60 | 16.20 | 16.20 | -0.61% | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | -1.81% | - |
| Mar 5, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | - | - |
| Mar 4, 2026 | 16.50 | 16.80 | 16.40 | 16.60 | 16.60 | - | - |
| Mar 3, 2026 | 17.10 | 17.10 | 16.40 | 16.60 | 16.60 | -3.49% | - |
| Mar 2, 2026 | 17.30 | 17.50 | 17.00 | 17.20 | 17.20 | -3.37% | - |
| Feb 27, 2026 | 17.50 | 17.90 | 17.30 | 17.80 | 17.80 | 1.14% | - |
| Feb 26, 2026 | 17.50 | 17.70 | 17.30 | 17.60 | 17.60 | - | - |
| Feb 25, 2026 | 17.40 | 17.80 | 17.30 | 17.60 | 17.60 | 0.57% | - |
| Feb 24, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | - |
| Feb 23, 2026 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | - |
| Feb 20, 2026 | 16.90 | 17.20 | 16.80 | 17.10 | 17.10 | 0.59% | - |
| Feb 19, 2026 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | 1.19% | - |
| Feb 18, 2026 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | - |
| Feb 17, 2026 | 16.70 | 17.00 | 16.50 | 16.70 | 16.70 | -0.60% | - |
| Feb 16, 2026 | 16.50 | 16.90 | 16.50 | 16.80 | 16.80 | 1.82% | - |
| Feb 13, 2026 | 16.40 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | - |
| Feb 12, 2026 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | - | - |
| Feb 11, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 2.50% | - |
| Feb 10, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | - |
| Feb 9, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | - | - |
| Feb 6, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | - |
| Feb 5, 2026 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | -1.26% | - |
| Feb 4, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | - |
| Feb 3, 2026 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 1.28% | - |
| Feb 2, 2026 | 15.40 | 15.80 | 15.30 | 15.60 | 15.60 | -0.64% | - |
| Jan 30, 2026 | 15.60 | 15.90 | 15.40 | 15.70 | 15.70 | - | - |
| Jan 29, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 0.64% | - |
| Jan 28, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.30% | - |
| Jan 27, 2026 | 15.20 | 15.50 | 15.00 | 15.40 | 15.40 | 1.99% | - |