Skip to main content
logo
Veolia Environnement SA (BST:VVDH)
Germany flag Germany · Delayed Price · Currency is EUR
18.10
+0.20 (1.12%)
At close: Jun 29, 2026

BST:VVDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202617.8018.1017.8018.1018.101.12%-
Jun 26, 202617.8018.0017.8017.9017.90-0.56%-
Jun 25, 202617.6018.1017.6018.0018.001.69%-
Jun 24, 202617.9017.9017.6017.7017.70-1.12%-
Jun 23, 202617.6018.0017.6017.9017.90--
Jun 22, 202617.7017.9017.6017.9017.901.13%-
Jun 19, 202617.7018.0017.7017.7017.70-1.12%-
Jun 18, 202617.8017.9017.6017.9017.901.13%-
Jun 17, 202617.8017.9017.6017.7017.70-0.56%-
Jun 16, 202617.6018.0017.6017.8017.800.56%-
Jun 15, 202617.6017.9017.6017.7017.700.57%-
Jun 12, 202617.7017.8017.5017.6017.60-0.56%-
Jun 11, 202617.0017.8017.0017.7017.702.91%-
Jun 10, 202616.9017.2016.9017.2017.201.18%-
Jun 9, 202617.1017.4016.9017.0017.00-1.73%-
Jun 8, 202617.1017.4017.1017.3017.300.58%-
Jun 5, 202617.1017.4017.1017.2017.20-0.58%-
Jun 4, 202617.1017.5017.1017.3017.30--
Jun 3, 202616.9017.4016.8017.3017.301.17%-
Jun 2, 202616.8017.2016.8017.1017.10--
Jun 1, 202617.2017.2016.9017.1017.10-0.58%-
May 29, 202617.1017.4017.1017.2017.200.58%-
May 28, 202617.2017.3017.1017.1017.10-1.16%-
May 27, 202617.5017.5017.3017.3017.30-1.70%-
May 26, 202617.2017.6017.2017.6017.601.15%-
May 25, 202617.2017.6017.2017.4017.400.58%-
May 22, 202617.3017.3017.3017.3017.300.58%-
May 21, 202617.1017.3016.9017.2017.20-0.58%-
May 20, 202616.9017.3016.9017.3017.302.37%-
May 19, 202616.9017.1016.9016.9016.90-0.59%-
May 18, 202616.5017.0016.4017.0017.002.41%-
May 15, 202617.0017.3016.6016.6016.60-3.49%-
May 14, 202617.1017.3017.1017.2017.20--
May 13, 202617.0017.2016.9017.2017.200.58%-
May 12, 202617.0017.1016.9017.1017.10--
May 11, 202617.6017.6016.9017.1017.10-40
May 8, 202617.5017.8017.1017.1017.100.96%-
May 7, 202618.1018.1017.4017.5016.94-3.85%-
May 6, 202617.7018.2017.7018.2017.612.82%-
May 5, 202617.4017.8017.4017.7017.131.72%-
May 4, 202617.8017.8017.4017.4016.84-2.79%-
Apr 30, 202617.3017.9017.3017.9017.324.07%-
Apr 29, 202617.7017.7017.2017.2016.65-2.82%-
Apr 28, 202617.6017.8017.6017.7017.13--
Apr 27, 202617.6017.8017.5017.7017.13--
Apr 24, 202617.5017.7017.5017.7017.130.57%-
Apr 23, 202617.4017.7017.3017.6017.030.57%-
Apr 22, 202617.2017.6017.2017.5016.940.57%-
Apr 21, 202617.5017.6017.4017.4016.84-0.57%-
Apr 20, 202617.4017.6017.4017.5016.94-0.57%-