Veolia Environnement SA (LON:0NY8)
London · Delayed Price · Currency is GBP · Price in EUR 29.14
+0.06 (0.21%)
At close: Sep 12, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.31 | 29.30 | 28.71 | 28.74 | 28.74 | -1.84% | 1,036,353 |
| Sep 15, 2025 | 29.32 | 29.44 | 29.16 | 29.28 | 29.28 | 0.48% | 579,427 |
| Sep 12, 2025 | 29.24 | 29.25 | 28.90 | 29.14 | 29.14 | 0.21% | 1,504,603 |
| Sep 11, 2025 | 28.94 | 29.19 | 28.90 | 29.08 | 29.08 | 0.28% | 71,962 |
| Sep 10, 2025 | 28.95 | 29.21 | 28.78 | 29.00 | 29.00 | 0.62% | 198,948 |
| Sep 9, 2025 | 28.67 | 28.93 | 28.70 | 28.82 | 28.82 | 0.73% | 378,332 |
| Sep 8, 2025 | 28.61 | 28.66 | 28.42 | 28.61 | 28.61 | 0.67% | 524,327 |
| Sep 5, 2025 | 28.54 | 28.55 | 28.33 | 28.42 | 28.42 | - | 173,382 |
| Sep 4, 2025 | 28.16 | 28.53 | 28.14 | 28.42 | 28.42 | 1.46% | 82,624 |
| Sep 3, 2025 | 27.54 | 28.07 | 27.44 | 28.01 | 28.01 | 1.56% | 924,689 |
| Sep 2, 2025 | 27.82 | 27.93 | 27.49 | 27.58 | 27.58 | -1.32% | 133,010 |
| Sep 1, 2025 | 28.23 | 28.22 | 27.86 | 27.95 | 27.95 | -0.93% | 181,207 |
| Aug 29, 2025 | 28.30 | 28.36 | 28.01 | 28.21 | 28.21 | -0.32% | 545,697 |
| Aug 28, 2025 | 28.46 | 28.56 | 28.12 | 28.30 | 28.30 | -0.14% | 32,693 |
| Aug 27, 2025 | 28.59 | 28.63 | 28.28 | 28.34 | 28.34 | -1.15% | 819,886 |
| Aug 26, 2025 | 28.75 | 28.77 | 28.21 | 28.67 | 28.67 | -1.85% | 1,789,990 |
| Aug 25, 2025 | 30.31 | 30.31 | 29.07 | 29.21 | 29.21 | -3.77% | 24,100 |
| Aug 22, 2025 | 30.47 | 30.53 | 30.31 | 30.36 | 30.36 | -0.12% | 164,314 |
| Aug 21, 2025 | 30.70 | 30.74 | 30.38 | 30.39 | 30.39 | -0.88% | 59,910 |
| Aug 20, 2025 | 30.54 | 30.75 | 30.48 | 30.66 | 30.66 | 0.33% | 270,715 |
| Aug 19, 2025 | 30.21 | 30.62 | 30.11 | 30.56 | 30.56 | 1.33% | 272,588 |
| Aug 18, 2025 | 30.84 | 30.95 | 30.09 | 30.16 | 30.16 | -2.24% | 24,126 |
| Aug 15, 2025 | 30.77 | 30.93 | 30.68 | 30.85 | 30.85 | 0.98% | 49,673 |
| Aug 14, 2025 | 29.95 | 30.55 | 29.93 | 30.55 | 30.55 | 2.29% | 30,350 |
| Aug 13, 2025 | 29.94 | 30.04 | 29.82 | 29.87 | 29.87 | 0.12% | 382,691 |
| Aug 12, 2025 | 29.96 | 30.11 | 29.83 | 29.83 | 29.83 | -0.27% | 16,061 |
| Aug 11, 2025 | 30.02 | 30.10 | 29.81 | 29.91 | 29.91 | -0.13% | 4,776 |
| Aug 8, 2025 | 30.14 | 30.30 | 29.95 | 29.95 | 29.95 | -0.37% | 35,141 |
| Aug 7, 2025 | 29.72 | 30.08 | 29.68 | 30.06 | 30.06 | 1.35% | 132,455 |
| Aug 6, 2025 | 29.54 | 29.78 | 29.49 | 29.66 | 29.66 | 0.40% | 122,333 |
| Aug 5, 2025 | 29.60 | 29.74 | 29.45 | 29.54 | 29.54 | -0.03% | 67,287 |
| Aug 4, 2025 | 29.29 | 29.64 | 29.25 | 29.55 | 29.55 | 0.89% | 177,655 |
| Aug 1, 2025 | 29.69 | 29.74 | 29.19 | 29.29 | 29.29 | -1.38% | 19,625 |
| Jul 31, 2025 | 30.50 | 30.46 | 29.53 | 29.70 | 29.70 | -1.79% | 261,629 |
| Jul 30, 2025 | 30.61 | 30.63 | 30.24 | 30.24 | 30.24 | -0.96% | 8,058 |
| Jul 29, 2025 | 30.43 | 30.64 | 30.38 | 30.53 | 30.53 | 0.34% | 30,316 |
| Jul 28, 2025 | 31.01 | 31.09 | 30.42 | 30.43 | 30.43 | -0.91% | 41,708 |
| Jul 25, 2025 | 30.79 | 30.82 | 30.53 | 30.71 | 30.71 | -0.07% | 321,706 |
| Jul 24, 2025 | 30.96 | 30.93 | 30.54 | 30.73 | 30.73 | -0.48% | 80,531 |
| Jul 23, 2025 | 31.01 | 31.19 | 30.62 | 30.88 | 30.88 | -0.20% | 55,850 |
| Jul 22, 2025 | 30.65 | 30.94 | 30.67 | 30.94 | 30.94 | 1.05% | 6,894 |
| Jul 21, 2025 | 30.36 | 30.62 | 30.35 | 30.62 | 30.62 | 1.06% | 747,945 |
| Jul 18, 2025 | 30.10 | 30.39 | 30.15 | 30.30 | 30.30 | 1.17% | 240,643 |
| Jul 17, 2025 | 30.30 | 30.30 | 29.87 | 29.95 | 29.95 | -0.79% | 189,925 |
| Jul 16, 2025 | 30.15 | 30.35 | 30.00 | 30.19 | 30.19 | -0.17% | 1,355,988 |
| Jul 15, 2025 | 30.88 | 31.03 | 30.24 | 30.24 | 30.24 | -2.33% | 523,020 |
| Jul 14, 2025 | 30.65 | 30.96 | 30.55 | 30.96 | 30.96 | 0.52% | 9,245 |
| Jul 11, 2025 | 30.70 | 30.81 | 30.51 | 30.80 | 30.80 | 0.36% | 65,229 |
| Jul 10, 2025 | 30.76 | 31.04 | 30.63 | 30.69 | 30.69 | 0.26% | 133,888 |
| Jul 9, 2025 | 30.04 | 30.64 | 29.99 | 30.61 | 30.61 | 2.17% | 352,226 |