Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.29	35.95	35.29	35.95	35.95	1.52%	2,997
Feb 26, 2026	35.00	35.62	35.00	35.41	35.41	0.03%	3,458
Feb 25, 2026	35.08	35.50	35.08	35.40	35.40	0.97%	6,874
Feb 24, 2026	34.62	35.24	34.62	35.06	35.06	1.33%	11,523
Feb 23, 2026	34.55	34.74	34.55	34.60	34.60	0.44%	3,074
Feb 20, 2026	33.90	34.51	33.90	34.45	34.45	0.94%	2,013
Feb 19, 2026	33.93	34.25	33.61	34.13	34.13	0.26%	7,055
Feb 18, 2026	33.89	34.11	33.89	34.04	34.04	0.95%	2,257
Feb 17, 2026	34.08	34.10	33.42	33.72	33.72	-1.00%	2,445
Feb 16, 2026	33.44	34.06	33.44	34.06	34.06	1.70%	1,299
Feb 13, 2026	33.30	33.62	33.00	33.49	33.49	0.51%	1,819
Feb 12, 2026	32.99	33.32	32.99	33.32	33.32	1.12%	2,989
Feb 11, 2026	32.39	32.96	32.35	32.95	32.95	1.95%	3,179
Feb 10, 2026	32.00	32.32	31.99	32.32	32.32	0.84%	1,222
Feb 9, 2026	31.97	32.14	31.97	32.05	32.05	0.06%	2,780
Feb 6, 2026	32.08	32.14	31.95	32.03	32.03	0.66%	4,414
Feb 5, 2026	32.04	32.04	31.45	31.82	31.82	-0.93%	5,018
Feb 4, 2026	32.01	32.30	31.94	32.12	32.12	0.47%	4,114
Feb 3, 2026	31.60	32.03	31.60	31.97	31.97	1.33%	860
Feb 2, 2026	31.44	31.77	31.44	31.55	31.55	-0.25%	4,207
Jan 30, 2026	31.60	31.78	31.60	31.63	31.63	0.22%	2,993
Jan 29, 2026	31.50	31.65	31.43	31.56	31.56	0.41%	2,980
Jan 28, 2026	31.16	31.43	31.01	31.43	31.43	0.83%	1,865
Jan 27, 2026	30.98	31.20	30.93	31.17	31.17	1.43%	4,113
Jan 26, 2026	30.72	30.87	30.65	30.73	30.73	1.55%	7,136
Jan 23, 2026	29.91	30.26	29.91	30.26	30.26	0.97%	338
Jan 22, 2026	30.05	30.18	29.94	29.97	29.97	2.08%	3,523
Jan 21, 2026	28.87	29.43	28.87	29.36	29.36	1.42%	1,813
Jan 20, 2026	29.13	29.23	28.91	28.95	28.95	-1.66%	1,999
Jan 19, 2026	29.58	29.73	29.44	29.44	29.44	-1.24%	1,911
Jan 16, 2026	29.81	29.81	29.60	29.81	29.81	-0.03%	1,518
Jan 15, 2026	29.84	29.84	29.56	29.82	29.82	-0.20%	4,355
Jan 14, 2026	29.76	30.04	29.76	29.88	29.88	1.12%	210
Jan 13, 2026	30.16	30.16	29.51	29.55	29.55	-2.70%	7,092
Jan 12, 2026	30.26	30.45	30.07	30.37	30.37	-0.33%	2,638
Jan 9, 2026	30.71	30.71	30.40	30.47	30.47	-1.04%	5,740
Jan 8, 2026	30.55	30.85	30.51	30.79	30.79	1.22%	30,516
Jan 7, 2026	30.15	30.70	30.15	30.42	30.42	1.54%	3,571
Jan 6, 2026	30.02	30.09	29.85	29.96	29.96	-0.13%	386
Jan 5, 2026	30.20	30.39	29.81	30.00	30.00	-0.53%	12,816
Jan 2, 2026	29.74	30.18	29.74	30.16	30.16	1.82%	2,671
Dec 30, 2025	29.50	29.62	29.50	29.62	29.62	0.10%	294
Dec 29, 2025	29.30	29.68	29.30	29.59	29.59	0.85%	615
Dec 23, 2025	29.45	29.45	29.21	29.34	29.34	0.41%	744
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