Veolia Environnement SA (VEOEF)
OTCMKTS
· Delayed Price · Currency is USD
36.70
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 106 |
| May 8, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 35.19 | - | 360 |
| May 7, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 35.19 | - | 55 |
| May 6, 2025 | 36.59 | 36.70 | 36.59 | 36.70 | 35.19 | -0.63% | 1,024 |
| May 5, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 35.41 | 1.18% | 800 |
| May 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 35.00 | 0.47% | 181 |
| May 1, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 34.84 | 0.47% | 173 |
| Apr 30, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 34.68 | 2.44% | 366 |
| Apr 29, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 33.85 | - | 13 |
| Apr 28, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 33.85 | - | 321 |
| Apr 25, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 33.85 | - | 28 |
| Apr 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 33.85 | - | 26 |
| Apr 23, 2025 | 35.45 | 35.45 | 35.30 | 35.30 | 33.85 | -0.23% | 1,174 |
| Apr 22, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.93 | -0.65% | 153 |
| Apr 21, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 34.15 | -0.36% | 235 |
| Apr 17, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 34.27 | 5.15% | 216 |
| Apr 16, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 32.59 | - | 64 |
| Apr 15, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 32.59 | - | 2,062 |
| Apr 14, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 32.59 | - | 94 |
| Apr 11, 2025 | 33.95 | 33.99 | 33.61 | 33.99 | 32.59 | 1.51% | 1,065 |
| Apr 10, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 32.11 | 8.45% | 119 |
| Apr 9, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 29.61 | - | 1,382 |
| Apr 8, 2025 | 31.90 | 31.90 | 30.88 | 30.88 | 29.61 | -1.70% | 871 |
| Apr 7, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 30.12 | -5.73% | 401 |
| Apr 4, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 31.95 | -4.66% | 1,424 |
| Apr 3, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 33.52 | - | 22 |
| Apr 2, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 33.52 | - | 31 |
| Apr 1, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 33.52 | - | - |
| Mar 31, 2025 | 34.46 | 34.95 | 34.46 | 34.95 | 33.52 | 1.98% | 264 |
| Mar 28, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 32.86 | - | 14 |
| Mar 27, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 32.86 | 1.87% | 128 |
| Mar 26, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 32.26 | -1.03% | 1,107 |
| Mar 25, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 32.59 | - | 35 |
| Mar 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 32.59 | - | 2,020 |
| Mar 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 32.59 | 3.38% | 11,414 |
| Mar 20, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 27 |
| Mar 19, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 17 |
| Mar 18, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 40 |
| Mar 17, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 44 |
| Mar 14, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 47 |
| Mar 13, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 1,876 |
| Mar 12, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 15,004 |
| Mar 11, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 17 |
| Mar 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | - | 393 |
| Mar 7, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 31.53 | 0.74% | 237 |
| Mar 6, 2025 | 33.00 | 33.20 | 32.64 | 32.64 | 31.30 | 6.60% | 500 |
| Mar 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 29.36 | - | 1,840 |
| Mar 4, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 29.36 | - | 60 |
| Mar 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 29.36 | - | 21 |
| Feb 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 29.36 | 5.19% | 221 |