Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.60	30.80	30.28	30.73	-	0.69%	1,727,652
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
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