Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.20	32.25	31.64	31.88	31.88	-0.75%	2,308,126
Mar 26, 2026	32.13	32.27	31.91	32.12	32.12	-0.68%	1,514,590
Mar 25, 2026	32.16	32.56	32.12	32.34	32.34	2.12%	2,004,365
Mar 24, 2026	31.63	31.76	31.21	31.67	31.67	0.83%	1,850,528
Mar 23, 2026	30.47	32.17	30.13	31.41	31.41	1.00%	3,540,088
Mar 20, 2026	31.86	32.06	30.97	31.10	31.10	-1.64%	4,922,666
Mar 19, 2026	32.07	32.09	31.58	31.62	31.62	-2.71%	2,257,203
Mar 18, 2026	33.28	33.28	32.41	32.50	32.50	-2.08%	2,482,775
Mar 17, 2026	32.82	33.50	32.82	33.19	33.19	1.22%	1,626,104
Mar 16, 2026	32.83	33.06	32.66	32.79	32.79	-0.39%	1,774,867
Mar 13, 2026	33.15	33.45	32.74	32.92	32.92	-0.93%	1,953,181
Mar 12, 2026	32.84	33.24	32.71	33.23	33.23	0.97%	1,857,286
Mar 11, 2026	33.12	33.35	32.91	32.91	32.91	-0.66%	2,135,087
Mar 10, 2026	33.00	33.31	32.79	33.13	33.13	2.25%	2,935,235
Mar 9, 2026	31.93	32.47	31.53	32.40	32.40	-1.01%	2,634,152
Mar 6, 2026	33.36	33.38	32.33	32.73	32.73	-1.39%	2,285,298
Mar 5, 2026	33.40	34.03	33.11	33.19	33.19	-0.72%	1,826,495
Mar 4, 2026	33.21	33.79	33.19	33.43	33.43	0.54%	1,656,000
Mar 3, 2026	33.61	33.84	32.98	33.25	33.25	-4.12%	3,452,030
Mar 2, 2026	35.20	35.45	34.61	34.68	34.68	-3.56%	2,995,855
Feb 27, 2026	35.43	35.96	35.19	35.96	35.96	1.50%	2,777,598
Feb 26, 2026	34.74	35.81	34.55	35.43	35.43	0.20%	2,236,283
Feb 25, 2026	35.01	35.51	35.00	35.36	35.36	0.80%	2,347,997
Feb 24, 2026	34.70	35.22	34.57	35.08	35.08	1.50%	2,015,475
Feb 23, 2026	34.56	34.80	34.40	34.56	34.56	0.32%	1,749,621
Feb 20, 2026	33.95	34.54	33.80	34.45	34.45	0.82%	1,837,781
Feb 19, 2026	33.73	34.26	33.65	34.17	34.17	0.35%	1,479,283
Feb 18, 2026	33.77	34.15	33.73	34.05	34.05	1.01%	1,731,836
Feb 17, 2026	33.99	34.46	33.44	33.71	33.71	-1.03%	1,831,135
Feb 16, 2026	33.56	34.17	33.43	34.06	34.06	1.82%	2,000,402
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