Veolia Environnement SA (FRA:VVDH)
Germany · Delayed Price · Currency is EUR 15.70
+0.10 (0.64%)
At close: Oct 23, 2026
FRA:VVDH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 22, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | 117 |
| Oct 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 20, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | -0.63% | - |
| Oct 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 15, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | - |
| Oct 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 13, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 3.95% | - |
| Oct 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Oct 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 7, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 6, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 1.32% | - |
| Oct 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Oct 1, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Sep 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 25, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 23, 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 200 |
| Sep 22, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 21, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| 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% | - |