Veolia Environnement SA (BST:VVDH)
Germany · Delayed Price · Currency is EUR 18.50
-0.10 (-0.54%)
At close: Jul 20, 2026
BST:VVDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | - |
| Jul 9, 2026 | 18.20 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 8, 2026 | 18.30 | 18.40 | 18.00 | 18.30 | 18.30 | - | - |
| Jul 7, 2026 | 18.30 | 18.80 | 18.20 | 18.30 | 18.30 | -0.54% | 6 |
| Jul 6, 2026 | 18.30 | 18.60 | 18.20 | 18.40 | 18.40 | -0.54% | - |
| Jul 3, 2026 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 2.21% | - |
| Jul 2, 2026 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | 1.69% | - |
| Jul 1, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.66% | - |
| Jun 30, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | - | - |
| Jun 29, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | - |
| Jun 26, 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | - |
| Jun 25, 2026 | 17.60 | 18.10 | 17.60 | 18.00 | 18.00 | 1.69% | - |
| Jun 24, 2026 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | - |
| Jun 23, 2026 | 17.60 | 18.00 | 17.60 | 17.90 | 17.90 | - | - |
| Jun 22, 2026 | 17.70 | 17.90 | 17.60 | 17.90 | 17.90 | 1.13% | - |
| Jun 19, 2026 | 17.70 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 18, 2026 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | 1.13% | - |
| Jun 17, 2026 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| Jun 16, 2026 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 0.56% | - |
| Jun 15, 2026 | 17.60 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Jun 12, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | - |
| Jun 11, 2026 | 17.00 | 17.80 | 17.00 | 17.70 | 17.70 | 2.91% | - |
| Jun 10, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | - |
| Jun 9, 2026 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | - |
| Jun 8, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | - |
| Jun 5, 2026 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | - |
| Jun 4, 2026 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | - | - |
| Jun 3, 2026 | 16.90 | 17.40 | 16.80 | 17.30 | 17.30 | 1.17% | - |
| Jun 2, 2026 | 16.80 | 17.20 | 16.80 | 17.10 | 17.10 | - | - |
| Jun 1, 2026 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | -0.58% | - |
| May 29, 2026 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | 0.58% | - |
| May 28, 2026 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| May 27, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| May 26, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | - |
| May 25, 2026 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | - |
| May 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| May 21, 2026 | 17.10 | 17.30 | 16.90 | 17.20 | 17.20 | -0.58% | - |
| May 20, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 2.37% | - |
| May 19, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| 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 | - | - |