Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	29.78	29.78	29.30	29.30	29.30	-1.38%	208
Oct 23, 2025	29.68	29.85	29.60	29.71	29.71	0.44%	2,595
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%	960
Sep 24, 2025	28.91	28.91	28.70	28.70	28.70	-1.31%	150
Sep 23, 2025	29.01	29.08	29.01	29.08	29.08	0.45%	256