Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	29.36	29.44	29.36	29.43	29.43	0.62%	47,883
Nov 12, 2025	29.22	29.45	29.18	29.25	29.25	0.10%	1,470,348
Nov 11, 2025	28.88	29.33	28.78	29.22	29.22	1.00%	1,319,314
Nov 10, 2025	29.01	29.07	28.80	28.93	28.93	0.31%	1,251,818
Nov 7, 2025	29.39	29.48	28.72	28.84	28.84	-2.00%	1,459,622
Nov 6, 2025	29.18	29.90	28.85	29.43	29.43	1.34%	2,169,395
Nov 5, 2025	28.60	29.06	28.57	29.04	29.04	1.11%	1,584,669
Nov 4, 2025	28.35	28.72	28.24	28.72	28.72	0.35%	1,360,233
Nov 3, 2025	28.64	28.74	28.54	28.62	28.62	-0.10%	1,044,145
Oct 31, 2025	29.19	29.20	28.61	28.65	28.65	-2.05%	1,735,331
Oct 30, 2025	29.26	29.44	29.02	29.25	29.25	0.24%	1,279,664
Oct 29, 2025	29.24	29.44	29.07	29.18	29.18	-0.88%	1,647,706
Oct 28, 2025	29.40	29.51	29.24	29.44	29.44	-0.10%	1,314,152
Oct 27, 2025	29.59	29.60	29.28	29.47	29.47	-0.44%	1,105,476
Oct 24, 2025	29.61	29.73	29.14	29.60	29.60	-0.17%	1,090,006
Oct 23, 2025	29.60	29.86	29.56	29.65	29.65	-0.27%	1,239,985
Oct 22, 2025	29.76	29.85	29.52	29.73	29.73	-0.03%	1,340,707
Oct 21, 2025	29.61	29.81	29.52	29.74	29.74	0.54%	1,380,549
Oct 20, 2025	29.98	30.10	29.44	29.58	29.58	-1.30%	1,664,044
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