Veolia Environnement SA (EPA:VIE)
France · Delayed Price · Currency is EUR 28.56
-0.06 (-0.21%)
Sep 18, 2025, 5:37 PM CET
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 28.57 | 28.67 | 28.38 | 28.44 | 28.44 | -0.63% | 354,060 |
| 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 |
| Aug 8, 2025 | 30.22 | 30.30 | 29.95 | 29.95 | 29.95 | -0.37% | 1,147,463 |
| Aug 7, 2025 | 29.70 | 30.08 | 29.68 | 30.06 | 30.06 | 1.35% | 1,592,930 |
| Aug 6, 2025 | 29.50 | 29.78 | 29.49 | 29.66 | 29.66 | 0.41% | 1,132,353 |
| Aug 5, 2025 | 29.60 | 29.73 | 29.44 | 29.54 | 29.54 | -0.03% | 1,084,374 |
| Aug 4, 2025 | 29.31 | 29.67 | 29.24 | 29.55 | 29.55 | 0.89% | 1,332,719 |
| Aug 1, 2025 | 29.73 | 29.73 | 29.17 | 29.29 | 29.29 | -1.38% | 2,067,755 |
| Jul 31, 2025 | 30.46 | 30.46 | 29.53 | 29.70 | 29.70 | -1.79% | 2,708,910 |
| Jul 30, 2025 | 30.60 | 30.61 | 30.24 | 30.24 | 30.24 | -1.05% | 1,180,095 |
| Jul 29, 2025 | 30.40 | 30.66 | 30.34 | 30.56 | 30.56 | 0.43% | 1,340,937 |
| Jul 28, 2025 | 31.03 | 31.07 | 30.41 | 30.43 | 30.43 | -0.91% | 1,401,271 |
| Jul 25, 2025 | 30.73 | 30.81 | 30.53 | 30.71 | 30.71 | 0.03% | 1,352,452 |
| Jul 24, 2025 | 30.76 | 30.96 | 30.52 | 30.70 | 30.70 | 0.26% | 1,538,417 |
| Jul 23, 2025 | 31.07 | 31.17 | 30.62 | 30.62 | 30.62 | -1.03% | 2,411,957 |
| Jul 22, 2025 | 30.70 | 30.96 | 30.68 | 30.94 | 30.94 | 1.05% | 1,587,732 |
| Jul 21, 2025 | 30.36 | 30.62 | 30.32 | 30.62 | 30.62 | 1.16% | 1,625,880 |
| Jul 18, 2025 | 30.16 | 30.39 | 30.15 | 30.27 | 30.27 | 1.07% | 1,776,409 |
| Jul 17, 2025 | 30.27 | 30.36 | 29.87 | 29.95 | 29.95 | -0.79% | 2,051,032 |
| Jul 16, 2025 | 30.14 | 30.34 | 29.96 | 30.19 | 30.19 | -0.17% | 1,856,029 |
| Jul 15, 2025 | 30.97 | 31.06 | 30.21 | 30.24 | 30.24 | -2.33% | 1,687,987 |
| Jul 14, 2025 | 30.61 | 30.98 | 30.53 | 30.96 | 30.96 | 0.52% | 1,427,534 |
| Jul 11, 2025 | 30.59 | 30.81 | 30.53 | 30.80 | 30.80 | 0.36% | 1,609,624 |