Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	34.34	34.72	34.34	34.66	34.66	1.05%	1,121,401
Nov 11, 2026	34.46	34.56	34.19	34.30	34.30	0.03%	982,529
Nov 10, 2026	34.69	34.83	34.29	34.29	34.29	-0.64%	1,471,371
Nov 9, 2026	33.61	34.51	33.50	34.51	34.51	2.16%	1,729,184
Nov 6, 2026	33.61	33.84	33.21	33.78	33.78	0.09%	1,728,481
Nov 5, 2026	33.80	33.99	33.39	33.75	33.75	-0.12%	2,478,419
Nov 4, 2026	33.06	33.80	33.01	33.79	33.79	2.55%	2,252,738
Nov 3, 2026	32.94	33.43	32.91	32.95	32.95	-0.18%	1,684,304
Nov 2, 2026	32.81	33.17	32.71	33.01	33.01	-	1,561,431
Oct 30, 2026	32.90	33.04	32.82	33.01	33.01	0.49%	1,254,200
Oct 29, 2026	32.73	33.09	32.72	32.85	32.85	0.34%	1,316,828
Oct 28, 2026	32.58	32.97	32.52	32.74	32.74	0.37%	1,195,663
Oct 27, 2026	32.39	32.76	32.13	32.62	32.62	0.55%	1,287,689
Oct 26, 2026	32.14	32.56	32.12	32.44	32.44	1.09%	1,524,982
Oct 23, 2026	32.00	32.09	31.64	32.09	32.09	0.85%	1,274,345
Oct 22, 2026	31.84	31.95	31.54	31.82	31.82	-0.62%	1,896,565
Oct 21, 2026	31.96	32.13	31.71	32.02	32.02	-	952,294
Oct 20, 2026	31.95	32.18	31.62	32.02	32.02	0.28%	1,191,037
Oct 19, 2026	32.14	32.20	31.49	31.93	31.93	-1.45%	2,184,689
Oct 16, 2026	32.55	32.73	32.36	32.40	32.40	0.06%	4,959,071
Oct 15, 2026	32.21	32.63	32.19	32.38	32.38	0.90%	1,925,100
Oct 14, 2026	31.98	32.32	31.85	32.09	32.09	0.98%	2,209,018
Oct 13, 2026	31.50	32.09	31.49	31.78	31.78	1.60%	1,512,689
Oct 12, 2026	31.27	31.46	31.15	31.28	31.28	0.61%	995,653
Oct 9, 2026	31.10	31.27	30.99	31.09	31.09	0.65%	1,189,214
Oct 8, 2026	30.74	30.97	30.63	30.89	30.89	0.16%	1,604,577
Oct 7, 2026	31.28	31.30	30.66	30.84	30.84	-1.60%	1,989,766
Oct 6, 2026	30.61	31.47	30.59	31.34	31.34	2.89%	2,621,269
Oct 5, 2026	30.62	30.78	30.32	30.46	30.46	-0.88%	1,800,318
Oct 2, 2026	30.60	30.80	30.28	30.73	30.73	0.69%	1,759,101
Oct 1, 2026	30.48	30.68	30.06	30.52	30.52	-0.94%	2,225,671
Sep 30, 2026	31.00	31.39	30.73	30.81	30.81	-0.39%	2,125,056
Sep 29, 2026	31.16	31.17	30.71	30.93	30.93	-0.51%	1,750,189
Sep 28, 2026	31.46	31.58	31.09	31.09	31.09	-0.86%	1,321,739
Sep 25, 2026	31.40	31.65	31.22	31.36	31.36	0.16%	1,046,104
Sep 24, 2026	31.30	31.44	31.03	31.31	31.31	0.03%	1,196,288
Sep 23, 2026	31.60	31.67	31.30	31.30	31.30	-0.82%	1,018,007
Sep 22, 2026	31.61	31.82	31.42	31.56	31.56	-0.13%	1,229,716
Sep 21, 2026	31.74	31.80	31.50	31.60	31.60	-0.44%	1,039,525
Sep 18, 2026	32.00	32.06	31.48	31.74	31.74	-1.15%	3,233,454
Sep 17, 2026	31.91	32.29	31.91	32.11	32.11	0.78%	1,884,141
Sep 16, 2026	31.52	31.99	31.48	31.86	31.86	1.14%	1,555,347
Sep 15, 2026	31.35	31.53	31.07	31.50	31.50	0.48%	1,565,916
Sep 14, 2026	31.40	31.48	31.08	31.35	31.35	-0.29%	1,295,773
Sep 11, 2026	31.55	31.70	31.31	31.44	31.44	-	1,854,570
Sep 10, 2026	31.60	31.81	31.25	31.44	31.44	-0.38%	1,533,237
Sep 9, 2026	32.06	32.61	31.55	31.56	31.56	-1.22%	2,275,696
Sep 8, 2026	31.86	31.98	31.72	31.95	31.95	0.13%	1,298,107
Sep 7, 2026	31.87	32.10	31.85	31.91	31.91	0.03%	1,091,570
Sep 4, 2026	31.69	32.04	31.66	31.90	31.90	0.28%	1,721,333