Veolia Environnement SA (FRA:VVD)
Germany flag Germany · Delayed Price · Currency is EUR
28.82
+0.02 (0.07%)
Last updated: Sep 30, 2025, 5:26 PM CET

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202528.9128.9128.7228.7928.79-0.52%688
Sep 26, 202528.7528.9428.7528.9428.940.14%621
Sep 25, 202528.8028.9028.7328.9028.900.70%960
Sep 24, 202528.9128.9128.7028.7028.70-1.31%150
Sep 23, 202529.0129.0829.0129.0829.080.45%256
Sep 22, 202528.7228.9828.7228.9528.950.21%1,556
Sep 19, 202528.4929.0128.4928.8928.890.91%617
Sep 18, 202528.6328.6328.6328.6328.63-0.45%15
Sep 17, 202528.8028.8028.7628.7628.76-1.51%15
Sep 16, 202529.1629.2029.1629.2029.20-0.27%341
Sep 15, 202529.2729.3829.2729.2829.28-0.07%3,658
Sep 12, 202529.0229.3029.0229.3029.300.58%2,523
Sep 11, 202528.8729.1328.8729.1329.130.38%550
Sep 10, 202528.8529.0228.8529.0229.020.31%715
Sep 9, 202528.5728.9328.5728.9328.930.56%967
Sep 8, 202528.4428.7728.4428.7728.771.34%750
Sep 5, 202528.5528.5528.3828.3928.39-0.46%5,719
Sep 4, 202527.9928.5227.9928.5228.521.49%741
Sep 3, 202527.5628.1027.5628.1028.101.74%330
Sep 2, 202527.9827.9827.5227.6227.62-1.99%670
Sep 1, 202528.1828.3327.8528.1828.180.11%6,037
Aug 29, 202528.2328.2328.1028.1528.15-0.67%1,202
Aug 28, 202528.4028.4028.1628.3428.34-0.04%1,000
Aug 27, 202528.7628.7628.3528.3528.35-1.46%390
Aug 26, 202529.1229.1928.1928.7728.77-2.84%6,694
Aug 25, 202530.4230.4229.4829.6129.61-2.53%2,390
Aug 22, 202530.4530.4530.3630.3830.38-0.33%1,172
Aug 21, 202530.6130.6130.3830.4830.48-0.29%145
Aug 20, 202530.5530.6130.5530.5730.570.16%1,400
Aug 19, 202530.1930.5230.1930.5230.521.23%460
Aug 18, 202531.0031.0030.1430.1530.15-1.76%3,375
Aug 15, 202530.5230.8230.5230.6930.690.69%548
Aug 14, 202529.9630.4829.9630.4830.481.20%225
Aug 13, 202529.8130.1229.8130.1230.120.67%671
Aug 12, 202529.9430.0129.8929.9229.920.20%149
Aug 11, 202530.0130.0729.8329.8629.86-1.19%1,005
Aug 8, 202529.9930.2229.9930.2230.220.40%33
Aug 7, 202529.6730.1029.6730.1030.101.11%1,666
Aug 6, 202529.5329.7729.5329.7729.770.27%32
Aug 5, 202529.5429.6929.5229.6929.690.64%1,336
Aug 4, 202529.3729.6129.3729.5029.500.31%609
Aug 1, 202529.5429.5429.2529.4129.41-0.64%-
Jul 31, 202530.2430.2429.6029.6029.60-2.63%155
Jul 30, 202530.5030.5030.4030.4030.40-0.26%320
Jul 29, 202530.4830.4830.4830.4830.48-1.45%3,473
Jul 28, 202530.9330.9330.9330.9330.930.36%3,473
Jul 25, 202530.7530.8230.6530.8230.82-0.03%3,473
Jul 24, 202530.7330.9530.7330.8330.83-0.26%626
Jul 23, 202530.9130.9130.9130.9130.910.23%5,077
Jul 22, 202530.4530.9030.4530.8430.840.78%5,077