Veolia Environnement SA (BST:VVDH)
Germany · Delayed Price · Currency is EUR 15.80
-0.10 (-0.63%)
At close: Sep 18, 2026
BST:VVDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.80 | 15.90 | 15.50 | 15.80 | 15.80 | -0.63% | - |
| Sep 17, 2026 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 1.27% | - |
| Sep 16, 2026 | 15.40 | 15.70 | 15.30 | 15.70 | 15.70 | 0.64% | - |
| Sep 15, 2026 | 15.40 | 15.60 | 15.30 | 15.60 | 15.60 | - | - |
| Sep 14, 2026 | 15.50 | 15.60 | 15.30 | 15.60 | 15.60 | - | - |
| Sep 11, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | - | - |
| Sep 10, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | - | - |
| Sep 9, 2026 | 15.70 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Sep 8, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | - | - |
| Sep 7, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -0.63% | - |
| Sep 4, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | - |
| Sep 3, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | -0.63% | - |
| Sep 2, 2026 | 16.10 | 16.10 | 15.80 | 15.90 | 15.90 | -1.24% | - |
| Sep 1, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | - |
| Aug 31, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Aug 28, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | - |
| Aug 27, 2026 | 16.80 | 16.80 | 16.10 | 16.30 | 16.30 | -2.98% | - |
| Aug 26, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 25, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | - |
| Aug 24, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - | - |
| Aug 21, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | - |
| Aug 20, 2026 | 16.90 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Aug 19, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | - |
| Aug 18, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -0.59% | - |
| Aug 17, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.90 | - | - |
| Aug 14, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -1.17% | - |
| Aug 13, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | - | 200 |
| Aug 12, 2026 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Aug 11, 2026 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | - | - |
| Aug 10, 2026 | 17.40 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Aug 7, 2026 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | - |
| Aug 6, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Aug 5, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | - |
| Aug 4, 2026 | 17.00 | 17.60 | 17.00 | 17.50 | 17.50 | 1.74% | - |
| Aug 3, 2026 | 17.20 | 17.40 | 16.90 | 17.20 | 17.20 | - | - |
| Jul 31, 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -3.91% | - |
| Jul 30, 2026 | 17.30 | 18.00 | 17.20 | 17.90 | 17.90 | 2.87% | - |
| Jul 29, 2026 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jul 28, 2026 | 17.80 | 17.90 | 17.50 | 17.70 | 17.70 | -1.67% | - |
| Jul 27, 2026 | 18.20 | 18.30 | 17.90 | 18.00 | 18.00 | -1.64% | 955 |
| Jul 24, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | - |
| Jul 23, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jul 22, 2026 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | 1.09% | - |
| Jul 21, 2026 | 18.30 | 18.40 | 18.10 | 18.30 | 18.30 | -1.08% | - |
| Jul 20, 2026 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | -0.54% | - |
| Jul 17, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 1.09% | - |
| Jul 16, 2026 | 18.50 | 18.60 | 18.20 | 18.40 | 18.40 | -2.13% | - |
| Jul 15, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 1.62% | - |
| Jul 14, 2026 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 1.09% | - |
| Jul 13, 2026 | 17.80 | 18.40 | 17.80 | 18.30 | 18.30 | 0.55% | - |