Veolia Environnement SA (ETR:VVD)
Germany · Delayed Price · Currency is EUR 28.81
+0.26 (0.91%)
Sep 19, 2025, 5:35 PM CET
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.82 | 28.85 | 28.81 | 28.81 | 28.81 | 0.91% | 3,180 |
| Sep 18, 2025 | 28.62 | 28.62 | 28.46 | 28.55 | 28.55 | -0.28% | 6,212 |
| Sep 17, 2025 | 28.66 | 28.68 | 28.59 | 28.63 | 28.63 | -0.42% | 1,384 |
| Sep 16, 2025 | 29.10 | 29.21 | 28.70 | 28.75 | 28.75 | -1.57% | 3,586 |
| Sep 15, 2025 | 29.28 | 29.39 | 29.21 | 29.21 | 29.21 | 0.34% | 4,769 |
| Sep 12, 2025 | 29.15 | 29.20 | 29.00 | 29.11 | 29.11 | 0.10% | 4,766 |
| Sep 11, 2025 | 29.05 | 29.13 | 29.01 | 29.08 | 29.08 | 0.41% | 2,315 |
| Sep 10, 2025 | 28.82 | 29.05 | 28.82 | 28.96 | 28.96 | 0.45% | 1,533 |
| Sep 9, 2025 | 28.89 | 28.89 | 28.69 | 28.83 | 28.83 | 0.73% | 532 |
| Sep 8, 2025 | 28.44 | 28.63 | 28.44 | 28.62 | 28.62 | 0.67% | 1,552 |
| Sep 5, 2025 | 28.39 | 28.54 | 28.37 | 28.43 | 28.43 | 0.04% | 3,625 |
| Sep 4, 2025 | 28.22 | 28.50 | 28.20 | 28.42 | 28.42 | 1.46% | 21,992 |
| Sep 3, 2025 | 27.60 | 28.01 | 27.60 | 28.01 | 28.01 | 1.56% | 3,989 |
| Sep 2, 2025 | 27.94 | 27.94 | 27.50 | 27.58 | 27.58 | -0.97% | 22,050 |
| Sep 1, 2025 | 28.22 | 28.22 | 27.85 | 27.85 | 27.85 | -1.42% | 9,297 |
| Aug 29, 2025 | 28.34 | 28.34 | 28.04 | 28.25 | 28.25 | -0.21% | 18,137 |
| Aug 28, 2025 | 28.54 | 28.54 | 28.18 | 28.31 | 28.31 | -0.14% | 5,442 |
| Aug 27, 2025 | 28.59 | 28.65 | 28.30 | 28.35 | 28.35 | -1.12% | 5,061 |
| Aug 26, 2025 | 28.42 | 28.74 | 28.20 | 28.67 | 28.67 | -1.75% | 7,788 |
| Aug 25, 2025 | 30.23 | 30.23 | 29.13 | 29.18 | 29.18 | -3.95% | 5,393 |
| Aug 22, 2025 | 30.39 | 30.52 | 30.35 | 30.38 | 30.38 | 0.10% | 1,927 |
| Aug 21, 2025 | 30.45 | 30.47 | 30.35 | 30.35 | 30.35 | -0.95% | 258 |
| Aug 20, 2025 | 30.59 | 30.69 | 30.51 | 30.64 | 30.64 | 0.26% | 921 |
| Aug 19, 2025 | 30.29 | 30.60 | 30.29 | 30.56 | 30.56 | 1.33% | 7,420 |
| Aug 18, 2025 | 30.84 | 30.84 | 30.16 | 30.16 | 30.16 | -2.24% | 433 |
| Aug 15, 2025 | 30.79 | 30.86 | 30.71 | 30.85 | 30.85 | 0.98% | 757 |
| Aug 14, 2025 | 30.06 | 30.55 | 30.06 | 30.55 | 30.55 | 2.17% | 1,078 |
| Aug 13, 2025 | 29.91 | 29.91 | 29.86 | 29.90 | 29.90 | 0.20% | 204 |
| Aug 12, 2025 | 30.00 | 30.00 | 29.84 | 29.84 | 29.84 | -0.23% | 1,343 |
| Aug 11, 2025 | 30.06 | 30.06 | 29.80 | 29.91 | 29.91 | -0.23% | 807 |
| Aug 8, 2025 | 30.27 | 30.31 | 29.98 | 29.98 | 29.98 | -0.40% | 834 |
| Aug 7, 2025 | 29.74 | 30.10 | 29.74 | 30.10 | 30.10 | 1.45% | 1,608 |
| Aug 6, 2025 | 29.51 | 29.76 | 29.51 | 29.67 | 29.67 | 0.37% | 1,634 |
| Aug 5, 2025 | 29.55 | 29.56 | 29.50 | 29.56 | 29.56 | 0.03% | 605 |
| Aug 4, 2025 | 29.33 | 29.60 | 29.33 | 29.55 | 29.55 | 0.96% | 1,387 |
| 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 |