Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.44	32.99	32.32	32.90	32.90	2.17%	1,163,868
Feb 10, 2026	32.16	32.32	31.98	32.20	32.20	0.28%	44,021
Feb 9, 2026	32.16	32.16	31.91	32.11	32.11	0.53%	15,082
Feb 6, 2026	31.86	32.22	31.80	31.94	31.94	0.54%	212,778
Feb 5, 2026	32.07	32.06	31.36	31.77	31.77	-1.21%	539,170
Feb 4, 2026	32.00	32.34	31.94	32.16	32.16	0.50%	1,243,636
Feb 3, 2026	31.76	32.07	31.55	32.00	32.00	1.30%	160,310
Feb 2, 2026	31.25	31.86	31.37	31.59	31.59	-0.15%	37,487
Jan 30, 2026	31.60	31.92	31.54	31.64	31.64	0.53%	66,942
Jan 29, 2026	31.58	31.77	31.40	31.47	31.47	0.25%	26,769
Jan 28, 2026	31.20	31.39	30.94	31.39	31.39	0.67%	266,564
Jan 27, 2026	30.95	31.20	30.72	31.18	31.18	1.50%	163,332
Jan 26, 2026	30.50	30.90	30.40	30.72	30.72	2.40%	218,886
Jan 23, 2026	29.94	30.17	29.92	30.00	30.00	-0.33%	445,356
Jan 22, 2026	29.50	30.23	29.57	30.10	30.10	2.49%	28,087
Jan 21, 2026	28.90	29.42	28.81	29.37	29.37	1.41%	12,766
Jan 20, 2026	29.45	29.48	28.86	28.96	28.96	-2.48%	158,959
Jan 19, 2026	29.85	29.75	29.40	29.70	29.70	-0.28%	333,898
Jan 16, 2026	29.91	29.96	29.51	29.78	29.78	-0.04%	13,256
Jan 15, 2026	29.98	30.00	29.55	29.80	29.79	-0.25%	62,448
Jan 14, 2026	29.61	30.05	29.63	29.87	29.87	1.36%	1,800,247
Jan 13, 2026	30.35	30.35	29.46	29.47	29.47	-3.09%	112,116
Jan 12, 2026	30.39	30.46	30.04	30.41	30.41	-0.26%	17,600
Jan 9, 2026	30.80	30.77	30.41	30.49	30.49	-0.88%	1,011,636
Jan 8, 2026	30.40	30.87	30.30	30.76	30.76	1.02%	13,260
Jan 7, 2026	30.00	30.72	30.04	30.45	30.45	2.04%	87,514
Jan 6, 2026	29.99	30.26	29.84	29.84	29.84	-0.80%	5,688
Jan 5, 2026	30.25	30.32	29.79	30.08	30.08	-0.08%	569,600
Jan 2, 2026	29.85	30.18	29.69	30.10	30.10	1.33%	20,974
Dec 31, 2025	29.81	29.80	29.62	29.71	29.71	-0.24%	663,418
Dec 30, 2025	29.60	29.79	29.42	29.78	29.78	0.57%	7,973
Dec 29, 2025	29.46	29.67	29.31	29.61	29.61	0.82%	11,564
Dec 24, 2025	29.30	29.43	29.26	29.37	29.37	0.17%	1,861
Dec 23, 2025	29.35	29.54	29.16	29.32	29.32	0.34%	15,700
Dec 22, 2025	29.50	29.34	28.90	29.22	29.22	-0.88%	96,205
Dec 19, 2025	29.29	29.48	29.27	29.48	29.48	0.20%	384,525
Dec 18, 2025	29.52	29.66	29.38	29.42	29.42	-0.08%	720,799
Dec 17, 2025	29.36	29.55	29.24	29.45	29.45	-0.25%	225,538
Dec 16, 2025	29.26	29.70	29.26	29.52	29.52	0.75%	446,357
Dec 15, 2025	29.04	29.42	28.92	29.30	29.30	0.46%	50,506
Dec 12, 2025	29.41	29.48	29.14	29.17	29.17	-0.69%	882,498
Dec 11, 2025	28.85	29.38	28.81	29.37	29.37	0.48%	532,942
Dec 10, 2025	29.27	29.27	28.84	29.23	29.23	20.74%	335,335
Dec 9, 2025	29.31	29.47	24.21	24.21	24.21	-17.32%	99,900
Dec 8, 2025	29.28	29.49	29.19	29.28	29.28	-0.20%	19,879
Dec 5, 2025	29.54	29.60	29.32	29.34	29.34	-0.61%	371,187
Dec 4, 2025	29.64	29.67	29.37	29.52	29.52	-0.74%	3,513,448
Dec 3, 2025	29.41	29.74	29.42	29.74	29.74	1.88%	321,122
Dec 2, 2025	29.50	29.53	29.10	29.19	29.19	-1.01%	131,426
Dec 1, 2025	29.30	29.64	29.23	29.49	29.49	0.99%	13,503