Veolia Environnement SA (ETR:VVD)
Germany · Delayed Price · Currency is EUR 29.27
-0.43 (-1.45%)
Aug 1, 2025, 5:35 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.33 | 29.46 | 29.25 | 29.27 | 29.27 | -1.45% | 1,937 |
| Jul 31, 2025 | 29.69 | 29.94 | 29.59 | 29.70 | 29.70 | -1.82% | 1,045 |
| Jul 30, 2025 | 30.50 | 30.62 | 30.25 | 30.25 | 30.25 | -1.01% | 1,735 |
| Jul 29, 2025 | 30.41 | 30.67 | 30.41 | 30.56 | 30.56 | 0.43% | 1,526 |
| Jul 28, 2025 | 30.98 | 30.98 | 30.42 | 30.43 | 30.43 | -1.04% | 2,488 |
| Jul 25, 2025 | 30.60 | 30.80 | 30.60 | 30.75 | 30.75 | 0.16% | 901 |
| Jul 24, 2025 | 30.94 | 30.97 | 30.55 | 30.70 | 30.70 | 0.20% | 554 |
| Jul 23, 2025 | 31.19 | 31.19 | 30.64 | 30.64 | 30.64 | -0.94% | 2,702 |
| Jul 22, 2025 | 30.68 | 30.93 | 30.68 | 30.93 | 30.93 | 0.91% | 1,897 |
| Jul 21, 2025 | 30.44 | 30.65 | 30.38 | 30.65 | 30.65 | 1.22% | 3,116 |
| Jul 18, 2025 | 30.26 | 30.39 | 30.26 | 30.28 | 30.28 | 1.00% | 560 |
| Jul 17, 2025 | 30.24 | 30.24 | 29.91 | 29.98 | 29.98 | -0.79% | 1,744 |
| Jul 16, 2025 | 30.23 | 30.34 | 30.00 | 30.22 | 30.22 | -0.03% | 369 |
| Jul 15, 2025 | 30.99 | 31.01 | 30.23 | 30.23 | 30.23 | -2.45% | 1,708 |
| Jul 14, 2025 | 30.55 | 30.99 | 30.55 | 30.99 | 30.99 | 0.62% | 3,257 |
| Jul 11, 2025 | 30.64 | 30.83 | 30.64 | 30.80 | 30.80 | 0.23% | 3,050 |
| Jul 10, 2025 | 30.90 | 30.90 | 30.66 | 30.73 | 30.73 | 0.49% | 2,221 |
| Jul 9, 2025 | 30.08 | 30.65 | 30.07 | 30.58 | 30.58 | 2.17% | 13,737 |
| Jul 8, 2025 | 30.26 | 30.26 | 29.93 | 29.93 | 29.93 | -1.93% | 3,351 |
| Jul 7, 2025 | 30.58 | 30.75 | 30.49 | 30.52 | 30.52 | 0.16% | 941 |
| Jul 4, 2025 | 30.20 | 30.47 | 30.20 | 30.47 | 30.47 | - | 252 |
| Jul 3, 2025 | 30.65 | 30.68 | 30.39 | 30.47 | 30.47 | -0.10% | 1,567 |
| Jul 2, 2025 | 30.67 | 30.84 | 30.50 | 30.50 | 30.50 | 0.10% | 930 |
| Jul 1, 2025 | 30.45 | 30.47 | 30.25 | 30.47 | 30.47 | 0.69% | 3,880 |
| Jun 30, 2025 | 30.69 | 30.69 | 30.26 | 30.26 | 30.26 | -1.08% | 794 |
| Jun 27, 2025 | 30.50 | 30.70 | 30.50 | 30.59 | 30.59 | 0.72% | 443 |
| Jun 26, 2025 | 30.32 | 30.66 | 30.32 | 30.37 | 30.37 | 1.40% | 1,322 |
| Jun 25, 2025 | 29.98 | 30.00 | 29.86 | 29.95 | 29.95 | 0.57% | 386 |
| Jun 24, 2025 | 30.00 | 30.12 | 29.78 | 29.78 | 29.78 | 0.85% | 1,857 |
| Jun 23, 2025 | 29.18 | 29.53 | 29.18 | 29.53 | 29.53 | 0.37% | 2,888 |
| Jun 20, 2025 | 29.55 | 29.55 | 29.32 | 29.42 | 29.42 | -0.54% | 1,224 |
| Jun 19, 2025 | 29.65 | 29.66 | 29.58 | 29.58 | 29.58 | -0.90% | 229 |
| Jun 18, 2025 | 29.92 | 30.11 | 29.74 | 29.85 | 29.85 | -0.17% | 1,248 |
| Jun 17, 2025 | 30.00 | 30.00 | 29.76 | 29.90 | 29.90 | -1.48% | 1,692 |
| Jun 16, 2025 | 30.18 | 30.43 | 30.18 | 30.35 | 30.35 | 0.46% | 1,782 |
| Jun 13, 2025 | 30.11 | 30.25 | 30.11 | 30.21 | 30.21 | -1.11% | 1,161 |
| Jun 12, 2025 | 30.65 | 30.65 | 30.41 | 30.55 | 30.55 | -0.33% | 2,427 |
| Jun 11, 2025 | 30.46 | 30.65 | 30.35 | 30.65 | 30.65 | 0.72% | 427 |
| Jun 10, 2025 | 30.20 | 30.43 | 30.16 | 30.43 | 30.43 | 1.33% | 1,343 |
| Jun 9, 2025 | 30.14 | 30.23 | 29.90 | 30.03 | 30.03 | -0.17% | 1,428 |
| Jun 6, 2025 | 30.19 | 30.20 | 30.08 | 30.08 | 30.08 | -0.63% | 2,564 |
| Jun 5, 2025 | 30.00 | 30.28 | 30.00 | 30.27 | 30.27 | 1.31% | 1,822 |
| Jun 4, 2025 | 30.05 | 30.28 | 29.88 | 29.88 | 29.88 | -0.73% | 5,829 |
| Jun 3, 2025 | 30.48 | 30.48 | 30.04 | 30.10 | 30.10 | -1.51% | 712 |
| Jun 2, 2025 | 30.55 | 30.56 | 30.26 | 30.56 | 30.56 | 0.92% | 1,010 |
| May 30, 2025 | 30.21 | 30.34 | 30.21 | 30.28 | 30.28 | 0.73% | 1,048 |
| May 29, 2025 | 29.99 | 30.19 | 29.99 | 30.06 | 30.06 | 0.33% | 1,366 |
| May 28, 2025 | 30.16 | 30.16 | 29.86 | 29.96 | 29.96 | -1.06% | 2,034 |
| May 27, 2025 | 30.36 | 30.36 | 30.18 | 30.28 | 30.28 | -0.49% | 1,117 |
| May 26, 2025 | 30.64 | 30.64 | 30.40 | 30.43 | 30.43 | 0.13% | 2,357 |