Veolia Environnement SA (FRA:VAD)
Germany · Delayed Price · Currency is EUR · Preferred Stock2.400
+0.120 (5.26%)
At close: Sep 8, 2026
FRA:VAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 5.26% | - |
| Sep 7, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | 151.93% | - |
| Sep 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |