Veolia Environnement SA (ETR:VVD)
Germany · Delayed Price · Currency is EUR 28.35
-0.32 (-1.12%)
Aug 27, 2025, 5:35 PM CET
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.59 | 28.65 | 28.32 | 28.36 | 28.36 | -1.08% | 2,969 |
| 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 |
| 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 |