Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	29.29	29.43	29.26	29.44	29.44	0.39%	1,594
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
Nov 28, 2025	29.15	29.26	29.05	29.20	29.20	0.17%	267,676
Nov 27, 2025	29.46	29.50	29.15	29.15	29.15	-0.33%	260,414
Nov 26, 2025	29.02	29.41	28.77	29.25	29.25	0.51%	5,196
Nov 25, 2025	28.82	29.12	28.56	29.10	29.10	1.08%	913,299
Nov 24, 2025	28.76	29.20	28.71	28.79	28.79	1.02%	42,370
Nov 21, 2025	28.21	28.55	27.90	28.50	28.50	-0.35%	1,489,780
Nov 20, 2025	28.50	28.80	28.40	28.60	28.60	0.53%	1,749,552
Nov 19, 2025	28.63	28.90	28.36	28.45	28.45	-0.59%	803,344
Nov 18, 2025	28.79	28.76	28.55	28.62	28.62	-1.31%	684,710
Nov 17, 2025	29.01	29.17	28.91	29.00	29.00	0.35%	1,433,614
Nov 14, 2025	29.51	29.54	28.85	28.90	28.90	-2.33%	496,033
Nov 13, 2025	29.36	29.70	29.30	29.59	29.59	0.85%	15,814
Nov 12, 2025	29.22	29.42	29.16	29.34	29.34	0.10%	809,991
Nov 11, 2025	28.85	29.31	28.85	29.31	29.31	1.28%	616,919
Nov 10, 2025	29.07	29.10	28.83	28.94	28.94	0.09%	113,581
Nov 7, 2025	29.41	29.42	28.74	28.92	28.92	-1.58%	790,750
Nov 6, 2025	29.27	29.88	28.89	29.38	29.38	1.24%	3,906,148
Nov 5, 2025	28.71	29.07	28.60	29.02	29.02	1.58%	256,855
Nov 4, 2025	28.50	28.72	28.24	28.57	28.57	-0.07%	41,180
Nov 3, 2025	28.90	28.74	28.54	28.59	28.59	-0.21%	165,875
Oct 31, 2025	29.26	29.20	28.62	28.65	28.65	-1.72%	45,343
Oct 30, 2025	29.25	29.38	29.05	29.15	29.15	-0.10%	362,346
Oct 29, 2025	29.30	29.43	29.07	29.18	29.18	-0.75%	226,230
Oct 28, 2025	29.41	29.49	29.25	29.40	29.40	-0.31%	120,236
Oct 27, 2025	29.64	29.61	29.28	29.49	29.49	-0.41%	326,015
Oct 24, 2025	29.68	29.70	29.16	29.61	29.61	-0.37%	174,293
Oct 23, 2025	29.70	29.85	29.60	29.72	29.72	0.03%	406,609
Oct 22, 2025	29.76	29.83	29.56	29.71	29.71	0.07%	431,537
Oct 21, 2025	29.54	29.82	29.53	29.69	29.69	0.27%	215,702
Oct 20, 2025	30.00	30.08	29.45	29.61	29.61	-1.20%	415,209
Oct 17, 2025	29.74	29.97	29.28	29.97	29.97	0.70%	3,782,702
Oct 16, 2025	29.37	29.91	29.41	29.76	29.76	0.73%	454,653