Veolia Environnement SA (BST:VVDH)
Germany · Delayed Price · Currency is EUR 16.90
-0.10 (-0.59%)
At close: May 19, 2026
BST:VVDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 16.50 | 17.00 | 16.40 | 17.00 | 17.00 | 2.41% | - |
| May 15, 2026 | 17.00 | 17.30 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| May 14, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | - | - |
| May 13, 2026 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | - |
| May 12, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | - | - |
| May 11, 2026 | 17.60 | 17.60 | 16.90 | 17.10 | 17.10 | - | 40 |
| May 8, 2026 | 17.50 | 17.80 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| May 7, 2026 | 18.10 | 18.10 | 17.40 | 17.50 | 16.97 | -3.85% | - |
| May 6, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 17.65 | 2.82% | - |
| May 5, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.16 | 1.72% | - |
| May 4, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 16.87 | -2.79% | - |
| Apr 30, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.36 | 4.07% | - |
| Apr 29, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 16.68 | -2.82% | - |
| Apr 28, 2026 | 17.60 | 17.80 | 17.60 | 17.70 | 17.16 | - | - |
| Apr 27, 2026 | 17.60 | 17.80 | 17.50 | 17.70 | 17.16 | - | - |
| Apr 24, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.16 | 0.57% | - |
| Apr 23, 2026 | 17.40 | 17.70 | 17.30 | 17.60 | 17.07 | 0.57% | - |
| Apr 22, 2026 | 17.20 | 17.60 | 17.20 | 17.50 | 16.97 | 0.57% | - |
| Apr 21, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 16.87 | -0.57% | - |
| Apr 20, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 16.97 | -0.57% | - |
| Apr 17, 2026 | 17.40 | 17.70 | 17.20 | 17.60 | 17.07 | 1.15% | - |
| Apr 16, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 16.87 | -0.57% | - |
| Apr 15, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 16.97 | - | - |
| Apr 14, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 16.97 | 1.74% | - |
| Apr 13, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 16.68 | -0.58% | - |
| Apr 10, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 16.77 | - | - |
| Apr 9, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 16.77 | 0.58% | - |
| Apr 8, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 16.68 | 2.99% | - |
| Apr 7, 2026 | 16.60 | 16.80 | 16.40 | 16.70 | 16.19 | 0.60% | 4,400 |
| Apr 2, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.10 | 1.22% | - |
| Apr 1, 2026 | 16.20 | 17.00 | 16.20 | 16.40 | 15.90 | - | 24 |
| Mar 31, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 15.90 | 2.50% | - |
| Mar 30, 2026 | 15.60 | 16.10 | 15.60 | 16.00 | 15.51 | 1.91% | - |
| Mar 27, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.22 | -0.63% | - |
| Mar 26, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.32 | -0.63% | - |
| Mar 25, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.42 | 1.92% | - |
| Mar 24, 2026 | 15.50 | 15.80 | 15.50 | 15.60 | 15.13 | - | - |
| Mar 23, 2026 | 15.10 | 15.90 | 14.90 | 15.60 | 15.13 | 1.96% | - |
| Mar 20, 2026 | 15.60 | 15.80 | 15.30 | 15.30 | 14.84 | -2.55% | - |
| Mar 19, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.22 | -2.48% | - |
| Mar 18, 2026 | 16.40 | 16.50 | 15.90 | 16.10 | 15.61 | -1.23% | - |
| Mar 17, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 15.81 | 0.62% | - |
| Mar 16, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 15.71 | - | - |
| Mar 13, 2026 | 16.30 | 16.50 | 16.10 | 16.20 | 15.71 | -0.61% | - |
| Mar 12, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 15.81 | - | - |
| Mar 11, 2026 | 16.30 | 16.50 | 15.90 | 16.30 | 15.81 | - | - |
| Mar 10, 2026 | 16.20 | 16.50 | 16.10 | 16.30 | 15.81 | 0.62% | - |
| Mar 9, 2026 | 16.00 | 16.30 | 15.60 | 16.20 | 15.71 | -0.61% | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.00 | 16.30 | 15.81 | -1.81% | - |
| Mar 5, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.10 | - | - |