Veolia Environnement SA (VEOEF)
OTCMKTS
· Delayed Price · Currency is USD
34.43
+0.47 (1.37%)
May 29, 2025, 10:49 AM EDT
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - | 3,332 |
| May 29, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.37% | 219 |
| May 28, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | 12 |
| May 27, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -3.52% | 279 |
| May 23, 2025 | 35.20 | 35.20 | 34.13 | 35.20 | 35.20 | 3.38% | 884 |
| May 22, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 7 |
| May 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 23 |
| May 20, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 44 |
| May 19, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 77 |
| May 16, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 37 |
| May 15, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 19 |
| May 14, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 5 |
| May 13, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -7.22% | 1,033 |
| May 12, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 35.09 | - | 138 |
| May 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 35.09 | - | 106 |
| May 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.65 | - | 360 |
| May 7, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 33.65 | - | 55 |
| May 6, 2025 | 36.59 | 36.70 | 36.59 | 36.70 | 33.65 | -0.63% | 1,024 |
| May 5, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 33.87 | 1.18% | 800 |
| May 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 33.47 | 0.47% | 181 |
| May 1, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 33.32 | 0.47% | 173 |
| Apr 30, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 33.16 | 2.44% | 366 |
| Apr 29, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 32.37 | - | 13 |
| Apr 28, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 32.37 | - | 321 |
| Apr 25, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 32.37 | - | 28 |
| Apr 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 32.37 | - | 26 |
| Apr 23, 2025 | 35.45 | 35.45 | 35.30 | 35.30 | 32.37 | -0.23% | 1,174 |
| Apr 22, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 32.44 | -0.65% | 153 |
| Apr 21, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 32.66 | -0.36% | 235 |
| Apr 17, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 32.77 | 5.15% | 216 |
| Apr 16, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 31.17 | - | 64 |
| Apr 15, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 31.17 | - | 2,062 |
| Apr 14, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 31.17 | - | 94 |
| Apr 11, 2025 | 33.95 | 33.99 | 33.61 | 33.99 | 31.17 | 1.51% | 1,065 |
| Apr 10, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 30.71 | 8.45% | 119 |
| Apr 9, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 28.32 | - | 1,382 |
| Apr 8, 2025 | 31.90 | 31.90 | 30.88 | 30.88 | 28.32 | -1.70% | 871 |
| Apr 7, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 28.80 | -5.73% | 401 |
| Apr 4, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 30.56 | -4.66% | 1,424 |
| Apr 3, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 32.05 | - | 22 |
| Apr 2, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 32.05 | - | 31 |
| Apr 1, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 32.05 | - | - |
| Mar 31, 2025 | 34.46 | 34.95 | 34.46 | 34.95 | 32.05 | 1.98% | 264 |
| Mar 28, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 31.43 | - | 14 |
| Mar 27, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 31.43 | 1.87% | 128 |
| Mar 26, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 30.85 | -1.03% | 1,107 |
| Mar 25, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 31.17 | - | 35 |
| Mar 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 31.17 | - | 2,020 |
| Mar 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 31.17 | 3.38% | 11,414 |
| Mar 20, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 30.15 | - | 27 |