Veolia Environnement SA (VEOEF)
OTCMKTS
· Delayed Price · Currency is USD
32.88
0.00 (0.00%)
Mar 10, 2025, 3:32 PM EST
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - | 393 |
| Mar 7, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.74% | 237 |
| Mar 6, 2025 | 33.00 | 33.20 | 32.64 | 32.64 | 32.64 | 6.60% | 500 |
| Mar 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 1,840 |
| Mar 4, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 60 |
| Mar 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 21 |
| Feb 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 5.19% | 221 |
| Feb 27, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Feb 26, 2025 | 29.75 | 29.92 | 29.11 | 29.11 | 29.11 | 1.80% | 1,393 |
| Feb 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 9 |
| Feb 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 64 |
| Feb 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 18 |
| Feb 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 65 |
| Feb 19, 2025 | 28.29 | 28.60 | 28.29 | 28.60 | 28.60 | 0.27% | 1,535 |
| Feb 18, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.14% | 1,506 |
| Feb 14, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.79% | 1,705 |
| Feb 13, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | - |
| Feb 12, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | 25 |
| Feb 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | 13 |
| Feb 10, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | - |
| Feb 7, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | 43 |
| Feb 6, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.24% | 279 |
| Feb 5, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.53% | 807 |
| Feb 4, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - | 818 |
| Feb 3, 2025 | 28.06 | 28.54 | 28.06 | 28.54 | 28.54 | 0.35% | 359 |
| Jan 31, 2025 | 29.04 | 29.04 | 28.44 | 28.44 | 28.44 | -0.81% | 178,899 |
| Jan 30, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | 27,005 |
| Jan 29, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | 52 |
| Jan 28, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.44% | 199 |
| Jan 27, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.08% | 519 |
| Jan 24, 2025 | 28.05 | 28.78 | 28.05 | 28.78 | 28.78 | 1.35% | 409 |
| Jan 23, 2025 | 28.46 | 28.80 | 28.40 | 28.40 | 28.40 | 1.24% | 77,540 |
| Jan 22, 2025 | 28.67 | 28.83 | 28.05 | 28.05 | 28.05 | -4.56% | 3,736 |
| Jan 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2.93% | 712 |
| Jan 17, 2025 | 28.34 | 28.55 | 28.34 | 28.55 | 28.55 | 4.55% | 1,016 |
| Jan 16, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.94% | 319 |
| Jan 15, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.29% | 1,111 |
| Jan 14, 2025 | 27.56 | 27.81 | 27.36 | 27.77 | 27.77 | 2.45% | 1,850 |
| Jan 13, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.02% | 2,646 |
| Jan 10, 2025 | 27.41 | 27.81 | 27.39 | 27.39 | 27.39 | -1.14% | 1,328 |
| Jan 8, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 5,057 |
| Jan 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 76 |
| Jan 6, 2025 | 28.46 | 28.62 | 27.70 | 27.70 | 27.70 | -0.54% | 12,856 |
| Jan 3, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 36 |
| Jan 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 59 |
| Dec 31, 2024 | 27.79 | 27.94 | 27.61 | 27.85 | 27.85 | 0.18% | 700 |
| Dec 30, 2024 | 28.36 | 28.61 | 27.80 | 27.80 | 27.80 | -0.82% | 832 |
| Dec 27, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.47% | 368 |
| Dec 26, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.80% | 222 |
| Dec 24, 2024 | 27.46 | 27.46 | 27.41 | 27.41 | 27.41 | -2.71% | 574 |