Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.16	34.62	34.00	34.62	34.62	1.55%	1,161
Feb 19, 2026	34.04	34.09	34.00	34.09	34.09	0.18%	277
Feb 18, 2026	33.62	34.07	33.62	34.03	34.03	1.31%	673
Feb 17, 2026	33.93	34.32	33.59	33.59	33.59	-1.67%	605
Feb 16, 2026	33.42	34.16	33.42	34.16	34.16	1.91%	1,081
Feb 13, 2026	33.28	33.52	33.14	33.52	33.52	0.90%	265
Feb 12, 2026	32.93	33.30	32.89	33.22	33.22	0.70%	1,315
Feb 11, 2026	32.27	32.99	32.27	32.99	32.99	2.74%	4,710
Feb 10, 2026	32.04	32.11	32.04	32.11	32.11	-0.16%	2,325
Feb 9, 2026	32.08	32.16	31.96	32.16	32.16	0.66%	1,205
Feb 6, 2026	31.72	32.10	31.72	31.95	31.95	0.19%	1,328
Feb 5, 2026	32.07	32.07	31.52	31.89	31.89	-0.93%	687
Feb 4, 2026	31.78	32.30	31.78	32.19	32.19	0.37%	1,633
Feb 3, 2026	31.67	32.07	31.67	32.07	32.07	1.36%	7,270
Feb 2, 2026	31.32	31.82	31.32	31.64	31.64	-0.32%	2,786
Jan 30, 2026	31.56	31.74	31.56	31.74	31.74	0.63%	363
Jan 29, 2026	31.32	31.75	31.32	31.54	31.54	0.90%	3,259
Jan 28, 2026	31.34	31.34	31.12	31.26	31.26	0.29%	1,113
Jan 27, 2026	30.78	31.17	30.78	31.17	31.17	1.63%	2,394
Jan 26, 2026	30.68	30.87	30.64	30.67	30.67	2.00%	3,468
Jan 23, 2026	29.76	30.07	29.76	30.07	30.07	0.27%	1,000
Jan 22, 2026	29.71	30.20	29.71	29.99	29.99	1.49%	445
Jan 21, 2026	28.85	29.55	28.85	29.55	29.55	2.32%	742
Jan 20, 2026	29.27	29.27	28.88	28.88	28.88	-2.50%	1,635
Jan 19, 2026	29.79	29.79	29.62	29.62	29.62	-0.17%	1,325
Jan 16, 2026	29.70	29.89	29.57	29.67	29.67	-0.20%	1,073
Jan 15, 2026	29.96	30.08	29.60	29.73	29.73	-0.13%	3,070
Jan 14, 2026	29.56	29.97	29.56	29.77	29.77	0.57%	380
Jan 13, 2026	30.57	30.57	29.60	29.60	29.60	-2.95%	831
Jan 12, 2026	30.59	30.59	30.04	30.50	30.50	0.03%	1,565
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