Veolia Environnement SA (FRA:VVD)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202529.7529.7529.5829.5829.58-0.40%889
Oct 21, 202529.5029.7029.5029.7029.700.13%1,000
Oct 20, 202529.9230.0029.5029.6629.660.47%450
Oct 17, 202529.6129.6129.3729.5229.52-0.37%180
Oct 16, 202529.4729.6329.4729.6329.630.65%1,180
Oct 15, 202529.4129.5929.4129.4429.44-0.51%878
Oct 14, 202528.7529.5928.7529.5929.592.60%390
Oct 13, 202528.8729.0228.8428.8428.84-0.86%714
Oct 10, 202528.9529.1928.9529.0929.090.07%810
Oct 9, 202528.4829.0728.4829.0729.071.61%2,457
Oct 8, 202528.4028.6128.4028.6128.610.70%150
Oct 7, 202528.3928.4128.3528.4128.41-0.56%330
Oct 6, 202529.0929.0927.9528.5728.57-2.42%752
Oct 3, 202529.0929.2829.0229.2829.281.28%990
Oct 2, 202528.9928.9928.9128.9128.91-0.79%50
Oct 1, 202528.9729.1428.9729.1429.141.04%2
Sep 30, 202528.7028.8728.7028.8428.840.17%1,950
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%1,395
Sep 24, 202528.9128.9128.7028.7028.70-1.31%1,013
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