Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	33.56	33.94	33.43	33.93	-	1.43%	251,670
Feb 13, 2026	33.32	33.68	32.94	33.45	33.45	0.36%	2,078,228
Feb 12, 2026	33.10	33.33	32.78	33.33	33.33	1.03%	2,033,678
Feb 11, 2026	32.42	33.00	32.31	32.99	32.99	2.07%	2,232,187
Feb 10, 2026	32.11	32.34	31.96	32.32	32.32	0.87%	1,338,487
Feb 9, 2026	32.15	32.15	31.91	32.04	32.04	0.06%	1,282,251
Feb 6, 2026	31.83	32.22	31.79	32.02	32.02	0.53%	1,660,067
Feb 5, 2026	32.00	32.08	31.33	31.85	31.85	-0.78%	1,812,881
Feb 4, 2026	32.01	32.34	31.89	32.10	32.10	0.44%	1,443,222
Feb 3, 2026	31.70	32.08	31.51	31.96	31.96	1.36%	1,872,226
Feb 2, 2026	31.64	31.88	31.36	31.53	31.53	-0.32%	2,175,442
Jan 30, 2026	31.59	31.93	31.54	31.63	31.63	0.22%	1,744,646
Jan 29, 2026	31.50	31.79	31.40	31.56	31.56	0.48%	1,337,246
Jan 28, 2026	31.16	31.41	30.94	31.41	31.41	0.80%	1,439,576
Jan 27, 2026	30.80	31.20	30.68	31.16	31.16	1.43%	1,664,048
Jan 26, 2026	30.46	30.89	30.46	30.72	30.72	1.55%	1,634,227
Jan 23, 2026	30.00	30.25	29.89	30.25	30.25	0.97%	1,519,187
Jan 22, 2026	29.59	30.24	29.59	29.96	29.96	1.97%	1,609,767
Jan 21, 2026	28.83	29.43	28.78	29.38	29.38	1.56%	1,795,142
Jan 20, 2026	29.47	29.47	28.85	28.93	28.93	-1.87%	1,964,171
Jan 19, 2026	29.70	29.74	29.39	29.48	29.48	-1.14%	1,187,932
Jan 16, 2026	29.91	29.95	29.50	29.82	29.82	-0.07%	1,480,984
Jan 15, 2026	29.98	29.99	29.55	29.84	29.84	-0.10%	1,362,904
Jan 14, 2026	29.63	30.07	29.63	29.87	29.87	0.95%	1,650,526
Jan 13, 2026	30.33	30.35	29.44	29.59	29.59	-2.44%	2,095,929
Jan 12, 2026	30.39	30.46	30.01	30.33	30.33	-0.43%	1,074,480
Jan 9, 2026	30.75	30.76	30.37	30.46	30.46	-1.01%	1,383,007
Jan 8, 2026	30.34	30.89	30.34	30.77	30.77	1.18%	1,648,134
Jan 7, 2026	30.06	30.73	30.04	30.41	30.41	1.57%	1,872,489
Jan 6, 2026	30.00	30.28	29.82	29.94	29.94	-0.17%	1,472,253
Jan 5, 2026	30.27	30.33	29.77	29.99	29.99	-0.50%	1,460,426
Jan 2, 2026	29.80	30.19	29.62	30.14	30.14	1.41%	1,259,892
Dec 31, 2025	29.75	29.75	29.59	29.72	29.72	-0.10%	467,813
Dec 30, 2025	29.53	29.79	29.43	29.75	29.75	0.54%	866,441
Dec 29, 2025	29.49	29.67	29.30	29.59	29.59	1.06%	1,053,404
Dec 24, 2025	29.29	29.43	29.27	29.28	29.28	-0.20%	251,104
Dec 23, 2025	29.45	29.52	29.15	29.34	29.34	0.38%	951,637
Dec 22, 2025	29.32	29.35	28.90	29.23	29.23	-0.85%	1,465,791
Dec 19, 2025	29.30	29.48	29.27	29.48	29.48	0.55%	3,113,626
Dec 18, 2025	29.58	29.69	29.32	29.32	29.32	-0.51%	1,797,213
Dec 17, 2025	29.52	29.56	29.22	29.47	29.47	-0.17%	1,361,181
Dec 16, 2025	29.26	29.73	29.23	29.52	29.52	0.85%	1,796,205
Dec 15, 2025	29.22	29.42	28.89	29.27	29.27	0.45%	1,966,491
Dec 12, 2025	29.40	29.54	29.14	29.14	29.14	-0.82%	1,689,023
Dec 11, 2025	28.85	29.40	28.79	29.38	29.38	1.80%	2,087,760
Dec 10, 2025	29.23	29.26	28.84	28.86	28.86	-1.47%	1,513,122
Dec 9, 2025	29.24	29.47	29.21	29.29	29.29	0.10%	1,215,829
Dec 8, 2025	29.25	29.51	29.17	29.26	29.26	-0.20%	1,178,155
Dec 5, 2025	29.50	29.59	29.30	29.32	29.32	-0.37%	933,392
Dec 4, 2025	29.66	29.68	29.35	29.43	29.43	-1.04%	1,329,297