Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	29.26	29.37	28.94	29.22	29.22	-0.85%	7,840
Dec 19, 2025	29.44	29.47	29.28	29.47	29.47	0.58%	921
Dec 18, 2025	29.52	29.67	29.30	29.30	29.30	-0.54%	2,751
Dec 17, 2025	29.40	29.51	29.34	29.46	29.46	-0.24%	1,075
Dec 16, 2025	29.29	29.60	29.28	29.53	29.53	0.82%	2,184
Dec 15, 2025	29.17	29.59	28.95	29.29	29.29	0.45%	1,881
Dec 12, 2025	29.33	29.33	29.16	29.16	29.16	-0.72%	7,853
Dec 11, 2025	28.81	29.37	28.81	29.37	29.37	1.77%	1,355
Dec 10, 2025	29.13	29.17	28.86	28.86	28.86	-1.50%	3,493
Dec 9, 2025	29.36	29.41	29.25	29.30	29.30	0.17%	1,968
Dec 8, 2025	29.31	29.49	29.21	29.25	29.25	-0.24%	3,958
Dec 5, 2025	29.54	29.54	29.32	29.32	29.32	-0.41%	2,041
Dec 4, 2025	29.58	29.62	29.44	29.44	29.44	-0.98%	52,767
Dec 3, 2025	29.48	29.73	29.43	29.73	29.73	1.95%	2,603
Dec 2, 2025	29.37	29.46	29.10	29.16	29.16	-0.95%	2,233
Dec 1, 2025	29.26	29.55	29.26	29.44	29.44	0.48%	2,903
Nov 28, 2025	29.12	29.30	29.12	29.30	29.30	0.45%	6,009
Nov 27, 2025	29.42	29.45	29.12	29.17	29.17	-0.44%	3,249
Nov 26, 2025	28.97	29.31	28.77	29.30	29.30	1.10%	1,505
Nov 25, 2025	28.55	29.03	28.55	28.98	28.98	0.87%	1,516
Nov 24, 2025	28.72	29.06	28.72	28.73	28.73	0.77%	2,631
Nov 21, 2025	27.95	28.51	27.95	28.51	28.51	0.35%	2,501
Nov 20, 2025	28.64	28.64	28.41	28.41	28.41	-0.32%	2,533
Nov 19, 2025	28.57	28.78	28.40	28.50	28.50	-0.38%	2,151
Nov 18, 2025	28.52	28.68	28.52	28.61	28.61	-1.41%	10,536
Nov 17, 2025	29.14	29.14	28.99	29.02	29.02	-0.17%	2,356
Nov 14, 2025	28.99	29.07	28.93	29.07	29.07	-1.86%	982
Nov 13, 2025	29.43	29.62	29.43	29.62	29.62	1.23%	3,209
Nov 12, 2025	29.26	29.37	29.26	29.26	29.26	0.14%	1,178
Nov 11, 2025	28.92	29.30	28.92	29.22	29.22	1.04%	16,453
Nov 10, 2025	28.96	29.05	28.82	28.92	28.92	0.28%	7,508
Nov 7, 2025	29.40	29.40	28.78	28.84	28.84	-1.84%	4,646
Nov 6, 2025	29.15	29.78	28.87	29.38	29.38	1.10%	2,791
Nov 5, 2025	28.64	29.06	28.64	29.06	29.06	1.11%	1,933
Nov 4, 2025	28.27	28.74	28.26	28.74	28.74	0.45%	1,409
Nov 3, 2025	28.67	28.73	28.58	28.61	28.61	-0.14%	4,668
Oct 31, 2025	29.18	29.18	28.65	28.65	28.65	-2.05%	6,215
Oct 30, 2025	29.21	29.25	29.06	29.25	29.25	0.24%	335
Oct 29, 2025	29.15	29.36	29.15	29.18	29.18	-0.88%	3,094
Oct 28, 2025	29.45	29.47	29.32	29.44	29.44	-0.10%	6,107
Oct 27, 2025	29.50	29.55	29.30	29.47	29.47	-0.37%	829
Oct 24, 2025	29.67	29.67	29.25	29.58	29.58	-0.27%	2,454
Oct 23, 2025	29.64	29.80	29.56	29.66	29.66	-0.34%	2,208
Oct 22, 2025	29.75	29.77	29.69	29.76	29.76	-0.03%	1,144
Oct 21, 2025	29.66	29.78	29.66	29.77	29.77	0.61%	4,341
Oct 20, 2025	29.96	30.00	29.49	29.59	29.59	-1.27%	1,253
Oct 17, 2025	29.57	29.97	29.38	29.97	29.97	0.17%	4,140
Oct 16, 2025	29.68	29.94	29.59	29.92	29.92	1.22%	1,454
Oct 15, 2025	29.76	29.76	29.45	29.56	29.56	1.09%	5,202
Oct 14, 2025	28.70	29.49	28.70	29.24	29.24	1.11%	3,171