Veolia Environnement SA (FRA:VVD)
Germany · Delayed Price · Currency is EUR 29.64
-0.12 (-0.40%)
Last updated: Oct 23, 2025, 11:59 AM CET
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 29.75 | 29.75 | 29.58 | 29.58 | 29.58 | -0.40% | 889 |
| Oct 21, 2025 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 0.13% | 1,000 |
| Oct 20, 2025 | 29.92 | 30.00 | 29.50 | 29.66 | 29.66 | 0.47% | 450 |
| Oct 17, 2025 | 29.61 | 29.61 | 29.37 | 29.52 | 29.52 | -0.37% | 180 |
| Oct 16, 2025 | 29.47 | 29.63 | 29.47 | 29.63 | 29.63 | 0.65% | 1,180 |
| Oct 15, 2025 | 29.41 | 29.59 | 29.41 | 29.44 | 29.44 | -0.51% | 878 |
| Oct 14, 2025 | 28.75 | 29.59 | 28.75 | 29.59 | 29.59 | 2.60% | 390 |
| Oct 13, 2025 | 28.87 | 29.02 | 28.84 | 28.84 | 28.84 | -0.86% | 714 |
| Oct 10, 2025 | 28.95 | 29.19 | 28.95 | 29.09 | 29.09 | 0.07% | 810 |
| Oct 9, 2025 | 28.48 | 29.07 | 28.48 | 29.07 | 29.07 | 1.61% | 2,457 |
| Oct 8, 2025 | 28.40 | 28.61 | 28.40 | 28.61 | 28.61 | 0.70% | 150 |
| Oct 7, 2025 | 28.39 | 28.41 | 28.35 | 28.41 | 28.41 | -0.56% | 330 |
| Oct 6, 2025 | 29.09 | 29.09 | 27.95 | 28.57 | 28.57 | -2.42% | 752 |
| Oct 3, 2025 | 29.09 | 29.28 | 29.02 | 29.28 | 29.28 | 1.28% | 990 |
| Oct 2, 2025 | 28.99 | 28.99 | 28.91 | 28.91 | 28.91 | -0.79% | 50 |
| Oct 1, 2025 | 28.97 | 29.14 | 28.97 | 29.14 | 29.14 | 1.04% | 2 |
| Sep 30, 2025 | 28.70 | 28.87 | 28.70 | 28.84 | 28.84 | 0.17% | 1,950 |
| Sep 29, 2025 | 28.91 | 28.91 | 28.72 | 28.79 | 28.79 | -0.52% | 688 |
| Sep 26, 2025 | 28.75 | 28.94 | 28.75 | 28.94 | 28.94 | 0.14% | 621 |
| Sep 25, 2025 | 28.80 | 28.90 | 28.73 | 28.90 | 28.90 | 0.70% | 1,395 |
| Sep 24, 2025 | 28.91 | 28.91 | 28.70 | 28.70 | 28.70 | -1.31% | 1,013 |
| Sep 23, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | 0.45% | 256 |
| Sep 22, 2025 | 28.72 | 28.98 | 28.72 | 28.95 | 28.95 | 0.21% | 1,556 |
| Sep 19, 2025 | 28.49 | 29.01 | 28.49 | 28.89 | 28.89 | 0.91% | 617 |
| Sep 18, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.45% | 15 |
| Sep 17, 2025 | 28.80 | 28.80 | 28.76 | 28.76 | 28.76 | -1.51% | 15 |
| Sep 16, 2025 | 29.16 | 29.20 | 29.16 | 29.20 | 29.20 | -0.27% | 341 |
| Sep 15, 2025 | 29.27 | 29.38 | 29.27 | 29.28 | 29.28 | -0.07% | 3,658 |
| Sep 12, 2025 | 29.02 | 29.30 | 29.02 | 29.30 | 29.30 | 0.58% | 2,523 |
| Sep 11, 2025 | 28.87 | 29.13 | 28.87 | 29.13 | 29.13 | 0.38% | 550 |
| Sep 10, 2025 | 28.85 | 29.02 | 28.85 | 29.02 | 29.02 | 0.31% | 715 |
| Sep 9, 2025 | 28.57 | 28.93 | 28.57 | 28.93 | 28.93 | 0.56% | 967 |
| Sep 8, 2025 | 28.44 | 28.77 | 28.44 | 28.77 | 28.77 | 1.34% | 750 |
| Sep 5, 2025 | 28.55 | 28.55 | 28.38 | 28.39 | 28.39 | -0.46% | 5,719 |
| Sep 4, 2025 | 27.99 | 28.52 | 27.99 | 28.52 | 28.52 | 1.49% | 741 |
| Sep 3, 2025 | 27.56 | 28.10 | 27.56 | 28.10 | 28.10 | 1.74% | 330 |
| Sep 2, 2025 | 27.98 | 27.98 | 27.52 | 27.62 | 27.62 | -1.99% | 670 |
| Sep 1, 2025 | 28.18 | 28.33 | 27.85 | 28.18 | 28.18 | 0.11% | 6,037 |
| Aug 29, 2025 | 28.23 | 28.23 | 28.10 | 28.15 | 28.15 | -0.67% | 1,202 |
| Aug 28, 2025 | 28.40 | 28.40 | 28.16 | 28.34 | 28.34 | -0.04% | 1,000 |
| Aug 27, 2025 | 28.76 | 28.76 | 28.35 | 28.35 | 28.35 | -1.46% | 390 |
| Aug 26, 2025 | 29.12 | 29.19 | 28.19 | 28.77 | 28.77 | -2.84% | 6,694 |
| Aug 25, 2025 | 30.42 | 30.42 | 29.48 | 29.61 | 29.61 | -2.53% | 2,390 |
| Aug 22, 2025 | 30.45 | 30.45 | 30.36 | 30.38 | 30.38 | -0.33% | 1,172 |
| Aug 21, 2025 | 30.61 | 30.61 | 30.38 | 30.48 | 30.48 | -0.29% | 145 |
| Aug 20, 2025 | 30.55 | 30.61 | 30.55 | 30.57 | 30.57 | 0.16% | 1,400 |
| Aug 19, 2025 | 30.19 | 30.52 | 30.19 | 30.52 | 30.52 | 1.23% | 460 |
| Aug 18, 2025 | 31.00 | 31.00 | 30.14 | 30.15 | 30.15 | -1.76% | 3,375 |
| Aug 15, 2025 | 30.52 | 30.82 | 30.52 | 30.69 | 30.69 | 0.69% | 548 |
| Aug 14, 2025 | 29.96 | 30.48 | 29.96 | 30.48 | 30.48 | 1.20% | 225 |