Veolia Environnement SA (EPA:VIE)
France · Delayed Price · Currency is EUR 29.97
+0.07 (0.23%)
Oct 17, 2025, 5:35 PM CET
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.70 | 29.97 | 29.28 | 29.97 | 29.97 | 0.23% | 4,643,855 |
| Oct 16, 2025 | 29.56 | 29.93 | 29.38 | 29.90 | 29.90 | 1.12% | 1,493,076 |
| Oct 15, 2025 | 29.86 | 29.93 | 29.37 | 29.57 | 29.57 | 1.16% | 1,658,217 |
| Oct 14, 2025 | 28.68 | 29.52 | 28.66 | 29.23 | 29.23 | 1.07% | 1,505,482 |
| Oct 13, 2025 | 28.88 | 29.29 | 28.72 | 28.92 | 28.92 | 0.38% | 1,121,547 |
| Oct 10, 2025 | 29.00 | 29.22 | 28.80 | 28.81 | 28.81 | -0.69% | 1,323,634 |
| Oct 9, 2025 | 28.66 | 29.16 | 28.61 | 29.01 | 29.01 | 1.65% | 1,839,780 |
| Oct 8, 2025 | 28.44 | 28.88 | 28.40 | 28.54 | 28.54 | 0.35% | 1,621,690 |
| Oct 7, 2025 | 28.51 | 28.57 | 28.20 | 28.44 | 28.44 | -0.07% | 1,336,616 |
| Oct 6, 2025 | 28.60 | 28.70 | 27.69 | 28.46 | 28.46 | -2.40% | 2,643,698 |
| Oct 3, 2025 | 29.25 | 29.30 | 28.81 | 29.16 | 29.16 | -0.21% | 1,284,780 |
| Oct 2, 2025 | 28.95 | 29.22 | 28.80 | 29.22 | 29.22 | 0.93% | 1,429,138 |
| Oct 1, 2025 | 28.97 | 29.14 | 28.83 | 28.95 | 28.95 | -0.10% | 1,175,004 |
| Sep 30, 2025 | 28.85 | 29.06 | 28.62 | 28.98 | 28.98 | 0.62% | 1,481,547 |
| Sep 29, 2025 | 29.06 | 29.08 | 28.64 | 28.80 | 28.80 | -0.76% | 1,364,711 |
| Sep 26, 2025 | 28.85 | 29.02 | 28.75 | 29.02 | 29.02 | 1.01% | 1,234,798 |
| Sep 25, 2025 | 28.70 | 28.88 | 28.61 | 28.73 | 28.73 | -0.28% | 1,001,261 |
| Sep 24, 2025 | 29.22 | 29.34 | 28.73 | 28.81 | 28.81 | -0.66% | 1,485,590 |
| Sep 23, 2025 | 29.20 | 29.40 | 28.94 | 29.00 | 29.00 | -0.21% | 988,805 |
| Sep 22, 2025 | 28.75 | 29.06 | 28.64 | 29.06 | 29.06 | 0.90% | 905,414 |
| Sep 19, 2025 | 28.78 | 29.08 | 28.75 | 28.80 | 28.80 | 0.84% | 2,646,617 |
| Sep 18, 2025 | 28.57 | 28.67 | 28.37 | 28.56 | 28.56 | -0.21% | 1,310,863 |
| Sep 17, 2025 | 28.70 | 28.76 | 28.57 | 28.62 | 28.62 | -0.42% | 1,252,516 |
| Sep 16, 2025 | 29.30 | 29.30 | 28.68 | 28.74 | 28.74 | -1.58% | 1,716,959 |
| Sep 15, 2025 | 29.28 | 29.45 | 29.15 | 29.20 | 29.20 | 0.21% | 1,635,811 |
| Sep 12, 2025 | 29.15 | 29.28 | 28.91 | 29.14 | 29.14 | 0.21% | 1,233,114 |
| Sep 11, 2025 | 28.96 | 29.23 | 28.93 | 29.08 | 29.08 | 0.28% | 1,250,081 |
| Sep 10, 2025 | 28.96 | 29.22 | 28.78 | 29.00 | 29.00 | 0.62% | 1,271,098 |
| Sep 9, 2025 | 28.70 | 28.94 | 28.70 | 28.82 | 28.82 | 0.73% | 1,856,238 |
| Sep 8, 2025 | 28.42 | 28.67 | 28.42 | 28.61 | 28.61 | 0.67% | 1,203,497 |
| Sep 5, 2025 | 28.47 | 28.56 | 28.32 | 28.42 | 28.42 | - | 1,902,547 |
| Sep 4, 2025 | 28.14 | 28.54 | 28.09 | 28.42 | 28.42 | 1.46% | 1,920,773 |
| Sep 3, 2025 | 27.50 | 28.10 | 27.43 | 28.01 | 28.01 | 1.60% | 2,403,656 |
| Sep 2, 2025 | 27.85 | 27.93 | 27.48 | 27.57 | 27.57 | -1.15% | 2,004,470 |
| Sep 1, 2025 | 28.20 | 28.26 | 27.84 | 27.89 | 27.89 | -1.13% | 940,019 |
| Aug 29, 2025 | 28.35 | 28.37 | 28.02 | 28.21 | 28.21 | -0.32% | 1,658,191 |
| Aug 28, 2025 | 28.42 | 28.56 | 28.11 | 28.30 | 28.30 | -0.14% | 2,059,480 |
| Aug 27, 2025 | 28.40 | 28.64 | 28.25 | 28.34 | 28.34 | -1.15% | 2,243,560 |
| Aug 26, 2025 | 28.49 | 28.77 | 28.17 | 28.67 | 28.67 | -1.85% | 3,644,305 |
| Aug 25, 2025 | 30.31 | 30.31 | 29.07 | 29.21 | 29.21 | -3.82% | 2,303,473 |
| Aug 22, 2025 | 30.33 | 30.53 | 30.32 | 30.37 | 30.37 | -0.07% | 878,942 |
| Aug 21, 2025 | 30.64 | 30.68 | 30.38 | 30.39 | 30.39 | -0.88% | 990,464 |
| Aug 20, 2025 | 30.72 | 30.75 | 30.47 | 30.66 | 30.66 | 0.33% | 1,114,672 |
| Aug 19, 2025 | 30.14 | 30.62 | 30.12 | 30.56 | 30.56 | 1.33% | 1,060,849 |
| Aug 18, 2025 | 30.88 | 30.98 | 30.08 | 30.16 | 30.16 | -2.24% | 1,164,029 |
| Aug 15, 2025 | 30.76 | 30.95 | 30.67 | 30.85 | 30.85 | 0.98% | 992,640 |
| Aug 14, 2025 | 30.00 | 30.55 | 29.92 | 30.55 | 30.55 | 2.24% | 1,654,675 |
| Aug 13, 2025 | 29.85 | 30.08 | 29.83 | 29.88 | 29.88 | 0.17% | 1,274,573 |
| Aug 12, 2025 | 29.92 | 30.11 | 29.83 | 29.83 | 29.83 | -0.27% | 1,000,982 |
| Aug 11, 2025 | 30.09 | 30.10 | 29.80 | 29.91 | 29.91 | -0.13% | 875,102 |