Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.93	32.32	31.53	32.13	-	-1.83%	1,189,430
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
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