Veolia Environnement SA (FRA:VVDH)
Germany · Delayed Price · Currency is EUR 15.60
-0.20 (-1.27%)
At close: Sep 18, 2026
FRA:VVDH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Sep 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Sep 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Sep 15, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 9, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Sep 8, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | - |
| Sep 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Sep 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Sep 1, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.85% | 100 |
| Aug 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Aug 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Aug 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Aug 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 20, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.80% | 1,000 |
| Aug 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 17, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Aug 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Aug 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Aug 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Aug 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Aug 5, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | - | 60 |
| Aug 4, 2026 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 4.07% | 57 |
| Aug 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Jul 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Jul 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jul 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Jul 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jul 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jul 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jul 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jul 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Jul 17, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 2.15% | 44 |
| Jul 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Jul 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jul 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |