Veolia Environnement SA (VEOEF)
OTCMKTS · Delayed Price · Currency is USD
35.31
-1.36 (-3.71%)
Jul 16, 2025, 4:00 PM EDT

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202536.6736.6736.6736.6736.67-93
Jul 14, 202536.6736.6736.6736.6736.67-167
Jul 11, 202536.6736.6736.6736.6736.672.07%505
Jul 10, 202535.9335.9335.9335.9335.93-3
Jul 9, 202535.9335.9335.9335.9335.931.20%2,267
Jul 8, 202535.5035.5035.5035.5035.50-709
Jul 7, 202535.8935.8935.1835.5035.50-1.76%2,755
Jul 3, 202536.1436.1436.1436.1436.140.43%138
Jul 2, 202535.9835.9835.9835.9835.98-150
Jul 1, 202535.9835.9835.9835.9835.98-569
Jun 30, 202535.9835.9835.9835.9835.98-2
Jun 27, 202535.9835.9835.9835.9835.981.17%368
Jun 26, 202535.0536.4435.0535.5635.562.70%1,605
Jun 25, 202534.4834.8534.4834.6334.631.97%452
Jun 24, 202533.9633.9633.9633.9633.96-60
Jun 23, 202533.9633.9633.9633.9633.96-26
Jun 20, 202533.9633.9633.9633.9633.96-0.64%179
Jun 18, 202534.1834.1834.1834.1834.18-0.93%166
Jun 17, 202534.5034.5034.5034.5034.50--
Jun 16, 202534.5034.5034.5034.5034.50-32
Jun 13, 202534.5034.5034.5034.5034.50-212
Jun 12, 202534.5034.5034.5034.5034.50-5,507
Jun 11, 202534.5034.5034.5034.5034.50-477
Jun 10, 202534.6034.6034.5034.5034.50-0.14%933
Jun 9, 202534.5534.5534.5534.5534.55--
Jun 6, 202534.3034.5534.3034.5534.550.12%1,247
Jun 5, 202534.5134.5134.5134.5134.51-0.86%448
Jun 4, 202534.7034.8134.7034.8134.811.12%1,883
Jun 3, 202534.4334.4334.4334.4334.43-28
Jun 2, 202534.4334.4334.4334.4334.43-15
May 30, 202534.4334.4334.4334.4334.43-3,332
May 29, 202534.4334.4334.4334.4334.431.37%219
May 28, 202533.9633.9633.9633.9633.96-12
May 27, 202533.9633.9633.9633.9633.96-3.52%279
May 23, 202535.2035.2034.1335.2035.203.38%884
May 22, 202534.0534.0534.0534.0534.05-7
May 21, 202534.0534.0534.0534.0534.05-23
May 20, 202534.0534.0534.0534.0534.05-44
May 19, 202534.0534.0534.0534.0534.05-77
May 16, 202534.0534.0534.0534.0534.05-37
May 15, 202534.0534.0534.0534.0534.05-19
May 14, 202534.0534.0534.0534.0534.05-5
May 13, 202534.0534.0534.0534.0534.05-7.22%1,033
May 12, 202536.7036.7036.7036.7035.09-138
May 9, 202536.7036.7036.7036.7035.09-106
May 8, 202536.7036.7036.7036.7033.65-360
May 7, 202536.7036.7036.7036.7033.65-55
May 6, 202536.5936.7036.5936.7033.65-0.63%1,024
May 5, 202536.9336.9336.9336.9333.871.18%800
May 2, 202536.5036.5036.5036.5033.470.47%181