Veolia Environnement SA (ETR:VVD)
Germany · Delayed Price · Currency is EUR 29.30
+0.13 (0.45%)
At close: Nov 28, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 28.84 | 29.15 | 28.82 | 28.92 | 28.92 | 0.28% | 1,843 |
| Oct 10, 2025 | 29.17 | 29.20 | 28.84 | 28.84 | 28.84 | -0.48% | 4,452 |
| Oct 9, 2025 | 28.77 | 29.10 | 28.66 | 28.98 | 28.98 | 1.54% | 120,169 |
| Oct 8, 2025 | 28.48 | 28.87 | 28.44 | 28.54 | 28.54 | 0.35% | 1,167 |
| Oct 7, 2025 | 28.51 | 28.51 | 28.23 | 28.44 | 28.44 | -0.07% | 2,268 |
| Oct 6, 2025 | 28.60 | 28.60 | 27.80 | 28.46 | 28.46 | -2.40% | 9,468 |
| Oct 3, 2025 | 29.00 | 29.16 | 28.84 | 29.16 | 29.16 | -0.14% | 2,093 |
| Oct 2, 2025 | 28.90 | 29.20 | 28.87 | 29.20 | 29.20 | 0.86% | 1,583 |
| Oct 1, 2025 | 29.09 | 29.09 | 28.95 | 28.95 | 28.95 | -0.07% | 2,705 |
| Sep 30, 2025 | 28.70 | 29.00 | 28.68 | 28.97 | 28.97 | 0.59% | 1,746 |
| Sep 29, 2025 | 28.99 | 28.99 | 28.80 | 28.80 | 28.80 | -0.76% | 2,861 |
| Sep 26, 2025 | 28.85 | 29.02 | 28.81 | 29.02 | 29.02 | 0.97% | 8,154 |
| Sep 25, 2025 | 28.69 | 28.89 | 28.69 | 28.74 | 28.74 | -0.24% | 1,287 |
| Sep 24, 2025 | 29.12 | 29.12 | 28.79 | 28.81 | 28.81 | -0.72% | 2,086 |
| Sep 23, 2025 | 29.25 | 29.37 | 28.99 | 29.02 | 29.02 | -0.14% | 3,229 |
| Sep 22, 2025 | 28.74 | 29.06 | 28.74 | 29.06 | 29.06 | 0.87% | 357 |