Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	29.33	29.33	29.16	29.16	29.16	-0.72%	7,853
Dec 11, 2025	28.81	29.37	28.81	29.37	29.37	1.77%	1,355
Dec 10, 2025	29.13	29.17	28.86	28.86	28.86	-1.50%	3,493
Dec 9, 2025	29.36	29.41	29.25	29.30	29.30	0.17%	1,968
Dec 8, 2025	29.31	29.49	29.21	29.25	29.25	-0.24%	3,958
Dec 5, 2025	29.54	29.54	29.32	29.32	29.32	-0.41%	2,041
Dec 4, 2025	29.58	29.62	29.44	29.44	29.44	-0.98%	52,767
Dec 3, 2025	29.48	29.73	29.43	29.73	29.73	1.95%	2,603
Dec 2, 2025	29.37	29.46	29.10	29.16	29.16	-0.95%	2,233
Dec 1, 2025	29.26	29.55	29.26	29.44	29.44	0.48%	2,903
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