Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	32.07	32.08	31.54	31.81	31.81	-0.22%	2,178,974
Sep 2, 2026	32.44	32.62	31.86	31.88	31.88	-2.09%	1,285,404
Sep 1, 2026	32.80	32.87	32.34	32.56	32.56	-0.12%	1,509,368
Aug 31, 2026	32.84	33.03	32.60	32.60	32.60	-0.76%	1,784,007
Aug 28, 2026	32.75	33.05	32.70	32.85	32.85	0.83%	1,227,835
Aug 27, 2026	33.90	33.90	32.46	32.58	32.58	-3.92%	2,701,118
Aug 26, 2026	34.11	34.25	33.91	33.91	33.91	-0.41%	997,877
Aug 25, 2026	34.12	34.22	33.95	34.05	34.05	0.06%	825,144
Aug 24, 2026	34.11	34.25	33.92	34.03	34.03	-0.18%	783,901
Aug 21, 2026	34.36	34.59	34.09	34.09	34.09	-0.55%	1,827,440
Aug 20, 2026	34.36	34.55	33.97	34.28	34.28	0.62%	1,362,846
Aug 19, 2026	34.06	34.29	33.95	34.07	34.07	0.68%	1,060,817
Aug 18, 2026	33.90	33.96	33.71	33.84	33.84	-	991,070
Aug 17, 2026	34.16	34.16	33.75	33.84	33.84	-0.56%	1,077,418
Aug 14, 2026	34.24	34.28	33.75	34.03	34.03	-0.56%	1,270,828
Aug 13, 2026	34.44	34.49	34.19	34.22	34.22	-0.73%	1,011,495
Aug 12, 2026	34.65	34.67	34.32	34.47	34.47	0.17%	1,259,788
Aug 11, 2026	34.62	34.66	34.34	34.41	34.41	-0.46%	849,100
Aug 10, 2026	35.22	35.22	34.57	34.57	34.57	-1.76%	1,265,340
Aug 7, 2026	35.15	35.31	34.79	35.19	35.19	0.34%	1,279,800
Aug 6, 2026	35.47	35.47	35.06	35.07	35.07	-0.62%	1,295,012
Aug 5, 2026	35.20	35.63	35.16	35.29	35.29	0.89%	1,327,616
Aug 4, 2026	34.50	35.04	34.40	34.98	34.98	1.98%	1,647,998
Aug 3, 2026	34.56	34.83	34.16	34.30	34.30	-0.49%	2,342,756
Jul 31, 2026	35.74	36.02	34.47	34.47	34.47	-3.72%	3,106,657
Jul 30, 2026	35.49	36.49	35.33	35.80	35.80	1.85%	1,919,838
Jul 29, 2026	35.75	35.90	34.98	35.15	35.15	-1.49%	1,825,643
Jul 28, 2026	35.58	35.93	35.31	35.68	35.68	-1.03%	1,809,996
Jul 27, 2026	36.95	37.06	36.05	36.05	36.05	-1.48%	1,605,070
Jul 24, 2026	36.84	37.07	36.59	36.59	36.59	-0.52%	1,645,587
Jul 23, 2026	37.28	37.29	36.64	36.78	36.78	-1.26%	1,264,450
Jul 22, 2026	36.74	37.33	36.61	37.25	37.25	1.83%	1,256,960
Jul 21, 2026	37.05	37.30	36.41	36.58	36.58	-1.61%	1,312,082
Jul 20, 2026	37.36	37.57	37.18	37.18	37.18	-0.88%	1,547,104
Jul 17, 2026	37.30	37.60	37.23	37.51	37.51	0.78%	1,605,467
Jul 16, 2026	37.39	37.46	36.76	37.22	37.22	-0.80%	1,259,660
Jul 15, 2026	37.38	37.61	37.30	37.52	37.52	0.16%	1,403,999
Jul 14, 2026	36.97	37.66	36.90	37.46	37.46	1.38%	1,333,083
Jul 13, 2026	36.23	36.95	36.23	36.95	36.95	1.85%	1,806,538
Jul 10, 2026	36.46	36.68	36.22	36.28	36.28	-0.66%	1,802,640
Jul 9, 2026	36.70	36.87	36.52	36.52	36.52	-0.49%	2,027,329
Jul 8, 2026	36.80	37.02	36.39	36.70	36.70	-0.84%	1,919,548
Jul 7, 2026	37.09	37.48	36.89	37.01	37.01	-0.19%	1,645,602
Jul 6, 2026	37.51	37.62	36.99	37.08	37.08	-1.15%	3,065,964