Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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