Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	29.58	29.76	29.35	29.74	29.74	1.95%	2,072,551
Dec 2, 2025	29.49	29.56	29.08	29.17	29.17	-0.92%	1,229,300
Dec 1, 2025	29.26	29.67	29.21	29.44	29.44	0.51%	1,665,621
Nov 28, 2025	29.20	29.29	29.06	29.29	29.29	0.45%	1,253,550
Nov 27, 2025	29.39	29.52	29.13	29.16	29.16	-0.65%	953,375
Nov 26, 2025	28.90	29.42	28.75	29.35	29.35	1.28%	1,435,136
Nov 25, 2025	28.79	29.14	28.53	28.98	28.98	0.87%	1,699,814
Nov 24, 2025	28.75	29.20	28.65	28.73	28.73	0.81%	3,214,079
Nov 21, 2025	28.20	28.55	27.85	28.50	28.50	0.35%	2,244,948
Nov 20, 2025	28.62	28.79	28.40	28.40	28.40	-0.39%	1,758,859
Nov 19, 2025	28.56	28.89	28.35	28.51	28.51	-0.35%	2,100,165
Nov 18, 2025	28.71	28.74	28.53	28.61	28.61	-1.34%	1,874,400
Nov 17, 2025	28.99	29.16	28.88	29.00	29.00	-0.24%	1,321,949
Nov 14, 2025	29.54	29.54	28.84	29.07	29.07	-1.86%	1,490,472
Nov 13, 2025	29.36	29.69	29.28	29.62	29.62	1.26%	1,532,561
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