Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.21	38.21	38.21	38.21	-	0.01%	-
Feb 9, 2026	38.21	38.21	38.21	38.21	38.21	-0.91%	100
Feb 6, 2026	38.56	38.56	38.56	38.56	38.56	0.05%	995
Feb 5, 2026	38.54	38.54	38.54	38.54	38.54	1.18%	296
Feb 4, 2026	38.09	38.09	38.09	38.09	38.09	0.77%	1,187
Feb 3, 2026	37.80	37.80	37.80	37.80	37.80	2.00%	209
Jan 28, 2026	37.06	37.06	37.06	37.06	37.06	-1.85%	669
Jan 27, 2026	37.50	37.76	37.50	37.76	37.76	7.52%	370
Jan 22, 2026	35.00	35.41	35.00	35.12	35.12	1.47%	631
Jan 21, 2026	34.01	35.01	33.88	34.61	34.61	4.12%	4,696
Jan 20, 2026	34.69	34.69	33.24	33.24	33.24	-5.57%	1,306
Jan 15, 2026	35.20	35.20	35.20	35.20	35.20	-3.14%	1,026
Jan 2, 2026	36.34	36.34	36.34	36.34	36.34	0.94%	657
Dec 31, 2025	36.00	36.00	36.00	36.00	36.00	4.43%	240
Dec 19, 2025	34.47	34.47	34.47	34.47	34.47	1.87%	125
Dec 18, 2025	33.84	33.84	33.84	33.84	33.84	-1.69%	36,834
Dec 17, 2025	34.83	34.83	34.42	34.42	34.42	-1.84%	988
Dec 15, 2025	35.07	35.07	35.07	35.07	35.07	-0.79%	212
Dec 11, 2025	35.33	35.35	35.33	35.35	35.35	4.52%	1,232
Dec 10, 2025	33.82	33.82	33.82	33.82	33.82	0.15%	136
Dec 5, 2025	33.77	33.77	33.77	33.77	33.77	-5.25%	127
Dec 3, 2025	34.72	35.64	34.72	35.64	35.64	4.55%	390
Dec 2, 2025	34.09	34.09	34.09	34.09	34.09	0.60%	177
Nov 26, 2025	34.29	34.53	33.89	33.89	33.89	-0.97%	1,434
Nov 25, 2025	34.09	34.22	34.09	34.22	34.22	3.23%	3,440
Nov 24, 2025	33.21	33.21	33.15	33.15	33.15	2.09%	1,469
Nov 20, 2025	32.47	32.47	32.47	32.47	32.47	-	528
Nov 19, 2025	33.10	33.57	32.45	32.47	32.47	-5.61%	1,443
Nov 17, 2025	33.75	34.40	33.34	34.40	34.40	1.91%	1,018
Nov 14, 2025	34.00	34.00	33.70	33.76	33.76	-2.50%	681
Nov 13, 2025	34.54	35.13	34.30	34.62	34.62	3.19%	5,686
Nov 11, 2025	33.55	33.55	33.55	33.55	33.55	0.15%	1,691
Nov 7, 2025	33.50	33.50	33.50	33.50	33.50	-	205
Nov 5, 2025	33.19	33.50	33.19	33.50	33.50	2.18%	216
Nov 4, 2025	32.79	32.79	32.79	32.79	32.79	-0.65%	136
Nov 3, 2025	32.68	33.00	32.68	33.00	33.00	-4.65%	535
Oct 27, 2025	34.61	34.61	34.61	34.61	34.61	0.87%	3,524
Oct 24, 2025	34.00	34.31	34.00	34.31	34.31	-1.27%	1,780
Oct 20, 2025	34.80	34.80	34.76	34.76	34.76	0.83%	434
Oct 15, 2025	34.47	34.47	34.47	34.47	34.47	2.49%	270
Oct 10, 2025	33.75	33.75	33.63	33.63	33.63	2.67%	959
Oct 8, 2025	32.76	32.76	32.76	32.76	32.76	-1.24%	3,299
Oct 6, 2025	33.17	33.17	33.17	33.17	33.17	-2.21%	102
Oct 2, 2025	33.92	33.92	33.92	33.92	33.92	-2.08%	7,177
Oct 1, 2025	34.64	34.64	34.64	34.64	34.64	0.52%	178
Sep 24, 2025	34.46	34.46	34.46	34.46	34.46	1.20%	647
Sep 23, 2025	34.05	34.05	34.05	34.05	34.05	0.89%	211
Sep 19, 2025	34.25	34.25	33.75	33.75	33.75	-1.95%	815
Sep 15, 2025	34.32	34.42	34.32	34.42	34.42	0.29%	904
Sep 11, 2025	34.32	34.32	34.32	34.32	34.32	0.18%	218