Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.51	30.68	30.49	30.49	30.49	-1.01%	3,025
Jan 8, 2026	30.30	30.80	30.30	30.80	30.80	1.28%	1,614
Jan 7, 2026	29.94	30.67	29.94	30.41	30.41	1.60%	2,327
Jan 6, 2026	30.20	30.20	29.93	29.93	29.93	-0.53%	575
Jan 5, 2026	30.35	30.35	29.98	30.09	30.09	-0.07%	7,909
Jan 2, 2026	29.70	30.14	29.70	30.11	30.11	1.72%	750
Dec 30, 2025	29.51	29.62	29.51	29.60	29.60	0.37%	160
Dec 29, 2025	29.41	29.68	29.34	29.49	29.49	1.13%	849
Dec 23, 2025	29.16	29.16	29.16	29.16	29.16	-0.61%	-
Dec 22, 2025	29.69	29.78	29.00	29.34	29.34	-0.20%	672
Dec 19, 2025	29.22	29.48	29.22	29.40	29.40	-	1,246
Dec 18, 2025	29.39	29.61	29.39	29.40	29.40	-0.17%	1,051
Dec 17, 2025	29.47	29.47	29.45	29.45	29.45	-0.14%	5
Dec 16, 2025	29.25	29.49	29.25	29.49	29.49	1.17%	520
Dec 15, 2025	29.25	29.31	29.00	29.15	29.15	-0.21%	1,762
Dec 12, 2025	29.45	29.45	29.21	29.21	29.21	-0.44%	89
Dec 11, 2025	28.93	29.34	28.93	29.34	29.34	1.59%	4,748
Dec 10, 2025	29.19	29.19	28.88	28.88	28.88	-1.67%	646
Dec 9, 2025	29.37	29.37	29.27	29.37	29.37	-0.37%	3,802
Dec 8, 2025	29.43	29.54	29.27	29.48	29.48	0.17%	252
Dec 5, 2025	29.38	29.60	29.30	29.43	29.43	-0.20%	532
Dec 4, 2025	29.82	29.82	29.35	29.49	29.49	-1.37%	2,979
Dec 3, 2025	29.64	29.90	29.52	29.90	29.90	2.50%	1,000
Dec 2, 2025	29.38	29.42	29.17	29.17	29.17	-1.12%	327
Dec 1, 2025	29.21	29.50	29.21	29.50	29.50	1.06%	216
Nov 28, 2025	29.14	29.19	29.14	29.19	29.19	0.17%	23
Nov 27, 2025	29.14	29.40	29.14	29.14	29.14	-0.61%	1,353
Nov 26, 2025	29.10	29.32	29.07	29.32	29.32	0.69%	1,230
Nov 25, 2025	28.63	29.12	28.55	29.12	29.12	2.07%	478
Nov 24, 2025	28.53	28.53	28.53	28.53	28.53	0.42%	-
Nov 21, 2025	28.14	28.41	28.12	28.41	28.41	-0.84%	949
Nov 20, 2025	28.68	28.85	28.55	28.65	28.65	0.53%	918
Nov 19, 2025	28.62	28.62	28.43	28.50	28.50	-0.80%	2,257
Nov 18, 2025	28.87	28.87	28.55	28.73	28.73	-1.27%	749
Nov 17, 2025	28.97	29.10	28.97	29.10	29.10	0.48%	510
Nov 14, 2025	29.42	29.42	28.96	28.96	28.96	-2.16%	328
Nov 13, 2025	29.10	29.60	29.10	29.60	29.60	0.82%	2,215
Nov 12, 2025	29.22	29.36	29.22	29.36	29.36	0.14%	800
Nov 11, 2025	29.00	29.32	28.95	29.32	29.32	1.59%	975
Nov 10, 2025	28.88	28.97	28.85	28.86	28.86	-	1,442
Nov 7, 2025	29.23	29.23	28.86	28.86	28.86	-1.47%	2,140
Nov 6, 2025	28.70	29.30	28.70	29.29	29.29	1.53%	508
Nov 5, 2025	28.54	28.85	28.54	28.85	28.85	0.17%	120
Nov 4, 2025	28.38	28.80	28.27	28.80	28.80	0.52%	2,162
Nov 3, 2025	28.54	28.66	28.54	28.65	28.65	-0.45%	1,270
Oct 31, 2025	29.30	29.30	28.64	28.78	28.78	-1.81%	4,138
Oct 30, 2025	29.16	29.31	29.16	29.31	29.31	0.51%	340
Oct 29, 2025	29.46	29.46	29.15	29.16	29.16	-1.22%	925
Oct 28, 2025	29.35	29.52	29.33	29.52	29.52	0.48%	979
Oct 27, 2025	29.63	29.63	29.32	29.38	29.38	0.27%	1,061