Veolia Environnement SA (LON:0NY8)
London · Delayed Price · Currency is GBP · Price in EUR 29.61
-0.11 (-0.37%)
At close: Oct 24, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 29.76 | 29.89 | 29.45 | 29.55 | 29.55 | 1.08% | 31,481 |
| Oct 14, 2025 | 28.80 | 29.44 | 28.63 | 29.23 | 29.23 | 1.28% | 312,707 |
| Oct 13, 2025 | 28.74 | 29.26 | 28.82 | 28.86 | 28.86 | 0.21% | 26,857 |
| Oct 10, 2025 | 29.01 | 29.19 | 28.80 | 28.80 | 28.80 | -0.83% | 22,420 |
| Oct 9, 2025 | 28.61 | 29.16 | 28.62 | 29.04 | 29.04 | 1.54% | 1,283,719 |
| Oct 8, 2025 | 28.44 | 28.84 | 28.40 | 28.60 | 28.60 | 0.60% | 631,229 |
| Oct 7, 2025 | 28.52 | 28.52 | 28.23 | 28.43 | 28.43 | -0.35% | 166,419 |
| Oct 6, 2025 | 28.88 | 28.69 | 27.70 | 28.53 | 28.53 | -2.00% | 116,975 |
| Oct 3, 2025 | 29.22 | 29.26 | 28.83 | 29.11 | 29.11 | -0.37% | 431,146 |
| Oct 2, 2025 | 28.95 | 29.22 | 28.80 | 29.22 | 29.22 | 0.93% | 121,250 |
| Oct 1, 2025 | 29.07 | 29.13 | 28.84 | 28.95 | 28.95 | -0.10% | 12,961 |
| Sep 30, 2025 | 28.82 | 29.05 | 28.63 | 28.98 | 28.98 | 0.75% | 852,278 |
| Sep 29, 2025 | 29.04 | 29.09 | 28.63 | 28.76 | 28.76 | -0.65% | 235,254 |
| Sep 26, 2025 | 28.76 | 29.02 | 28.76 | 28.95 | 28.95 | 0.78% | 169,672 |
| Sep 25, 2025 | 28.78 | 28.87 | 28.64 | 28.73 | 28.73 | -0.28% | 13,824 |
| Sep 24, 2025 | 29.20 | 29.35 | 28.74 | 28.81 | 28.81 | -0.66% | 281,004 |
| Sep 23, 2025 | 29.10 | 29.40 | 28.97 | 29.00 | 29.00 | -0.21% | 97,788 |
| Sep 22, 2025 | 28.65 | 29.06 | 28.63 | 29.06 | 29.06 | 0.90% | 83,579 |
| Sep 19, 2025 | 28.80 | 29.08 | 28.74 | 28.80 | 28.80 | 0.84% | 275,199 |
| Sep 18, 2025 | 28.57 | 30.55 | 28.38 | 28.56 | 28.56 | -0.21% | 1,355,403 |
| Sep 17, 2025 | 28.84 | 28.77 | 28.58 | 28.62 | 28.62 | -0.42% | 2,016,658 |
| 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 |