Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.28	34.56	34.23	34.30	34.30	0.50%	1,507,388
Jun 1, 2026	34.54	34.67	34.05	34.13	34.13	-1.73%	1,527,224
May 29, 2026	34.69	34.75	34.47	34.73	34.73	0.49%	4,683,107
May 28, 2026	34.86	34.93	34.48	34.56	34.56	-1.03%	1,218,858
May 27, 2026	35.15	35.23	34.82	34.92	34.92	-0.96%	1,287,064
May 26, 2026	35.26	35.44	35.13	35.26	35.26	-0.20%	1,239,966
May 25, 2026	34.90	35.42	34.90	35.33	35.33	1.84%	1,122,325
May 22, 2026	34.45	34.76	34.35	34.69	34.69	0.52%	1,265,332
May 21, 2026	34.49	34.60	34.24	34.51	34.51	-0.17%	1,342,926
May 20, 2026	34.20	34.81	34.06	34.57	34.57	0.88%	1,539,753
May 19, 2026	34.29	34.58	34.08	34.27	34.27	0.20%	1,356,538
May 18, 2026	33.60	34.20	33.16	34.20	34.20	1.73%	2,071,903
May 15, 2026	34.50	34.57	33.62	33.62	33.62	-3.00%	1,739,528
May 14, 2026	34.80	34.92	34.66	34.66	34.66	0.58%	1,196,365
May 13, 2026	34.32	34.53	34.15	34.46	34.46	0.55%	1,373,980
May 12, 2026	34.52	34.53	34.04	34.27	34.27	-1.04%	1,293,988
May 11, 2026	34.08	34.70	33.88	34.63	34.63	0.90%	1,816,736
May 8, 2026	35.60	35.91	35.45	35.82	34.32	-0.25%	1,614,812
May 7, 2026	36.36	36.61	35.91	35.91	34.41	-0.80%	1,667,624
May 6, 2026	35.67	36.55	35.23	36.20	34.68	1.49%	2,487,416
May 5, 2026	35.30	35.91	35.25	35.67	34.18	1.02%	2,128,933
May 4, 2026	35.87	36.02	35.13	35.31	33.83	-1.75%	1,955,958
Apr 30, 2026	34.74	36.11	34.67	35.94	34.43	3.25%	2,232,399
Apr 29, 2026	35.69	35.72	34.67	34.81	33.35	-2.38%	1,615,963
Apr 28, 2026	35.65	36.02	35.59	35.66	34.17	0.31%	1,947,026
Apr 27, 2026	35.54	35.86	35.43	35.55	34.06	-0.03%	1,803,574
Apr 24, 2026	35.46	35.78	35.33	35.56	34.07	-0.14%	1,087,605
Apr 23, 2026	35.01	35.61	34.95	35.61	34.12	0.94%	1,101,425
Apr 22, 2026	35.34	35.54	35.18	35.28	33.80	-	1,308,982
Apr 21, 2026	35.51	35.76	35.28	35.28	33.80	-0.65%	817,742
Apr 20, 2026	35.40	35.51	35.25	35.51	34.02	-0.11%	1,310,244
Apr 17, 2026	35.15	35.66	34.74	35.55	34.06	0.88%	2,400,961
Apr 16, 2026	35.36	35.64	35.23	35.24	33.76	-0.20%	1,526,816
Apr 15, 2026	35.32	35.59	35.18	35.31	33.83	-0.14%	1,881,280
Apr 14, 2026	34.60	35.44	34.55	35.36	33.88	2.37%	2,227,977
Apr 13, 2026	34.74	34.79	34.43	34.54	33.09	-1.60%	2,047,556
Apr 10, 2026	34.84	35.12	34.74	35.10	33.63	0.60%	1,732,541
Apr 9, 2026	34.70	34.89	34.62	34.89	33.43	0.90%	1,643,986
Apr 8, 2026	34.50	34.78	34.16	34.58	33.13	3.44%	2,707,916
Apr 7, 2026	33.55	33.88	33.38	33.43	32.03	-0.09%	1,821,750
Apr 2, 2026	32.84	33.47	32.69	33.46	32.06	1.15%	1,732,078
Apr 1, 2026	33.20	33.49	33.08	33.08	31.69	1.29%	2,194,225
Mar 31, 2026	32.60	33.08	32.58	32.66	31.29	0.62%	2,559,786
Mar 30, 2026	31.89	32.46	31.85	32.46	31.10	1.82%	2,225,701
Mar 27, 2026	32.20	32.25	31.64	31.88	30.54	-0.75%	2,308,126
Mar 26, 2026	32.13	32.27	31.91	32.12	30.77	-0.68%	1,514,590
Mar 25, 2026	32.16	32.56	32.12	32.34	30.99	2.12%	2,004,365
Mar 24, 2026	31.63	31.76	31.21	31.67	30.34	0.83%	1,850,528
Mar 23, 2026	30.47	32.17	30.13	31.41	30.09	1.00%	3,540,088
Mar 20, 2026	31.86	32.06	30.97	31.10	29.80	-1.64%	4,922,666