Veolia Environnement SA (FRA:VVDH)
Germany · Delayed Price · Currency is EUR 17.10
+0.20 (1.18%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:VVDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jun 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| May 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| May 22, 2026 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 2.92% | 6 |
| May 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| May 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| May 19, 2026 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 6.06% | 224 |
| May 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| May 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.48% | - |
| May 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.37 | -0.56% | - |
| May 6, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 17.47 | 3.45% | - |
| May 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.88 | -3.87% | - |
| May 4, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 17.56 | 5.85% | 8 |
| Apr 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.59 | -2.84% | - |
| Apr 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | - | - |
| Apr 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | - | - |
| Apr 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | 0.57% | - |
| Apr 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.98 | 1.16% | 62 |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.79 | -1.14% | - |
| Apr 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.98 | -0.57% | - |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | 1.15% | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.88 | -0.57% | - |
| Apr 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.98 | - | - |
| Apr 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.98 | 0.57% | - |
| Apr 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.88 | 1.75% | - |
| Apr 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.59 | -0.58% | - |
| Apr 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.69 | 0.58% | - |
| Apr 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.59 | 1.18% | - |
| Apr 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.40 | -3.43% | - |
| Apr 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.98 | 5.42% | - |
| Apr 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.11 | 3.75% | - |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.53 | -3.61% | - |
| Apr 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.11 | -0.60% | - |
| Mar 31, 2026 | 16.00 | 16.70 | 16.00 | 16.70 | 16.20 | 5.70% | 25 |
| Mar 30, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.33 | -0.63% | - |
| Mar 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.43 | 0.63% | - |
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.33 | - | - |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.33 | 1.94% | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.04 | 4.03% | - |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | -3.87% | - |
| Mar 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.04 | -1.90% | - |