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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - | 93 |
Jul 14, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - | 167 |
Jul 11, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 2.07% | 505 |
Jul 10, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - | 3 |
Jul 9, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.20% | 2,267 |
Jul 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 709 |
Jul 7, 2025 | 35.89 | 35.89 | 35.18 | 35.50 | 35.50 | -1.76% | 2,755 |
Jul 3, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.43% | 138 |
Jul 2, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 150 |
Jul 1, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 569 |
Jun 30, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 2 |
Jun 27, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.17% | 368 |
Jun 26, 2025 | 35.05 | 36.44 | 35.05 | 35.56 | 35.56 | 2.70% | 1,605 |
Jun 25, 2025 | 34.48 | 34.85 | 34.48 | 34.63 | 34.63 | 1.97% | 452 |
Jun 24, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | 60 |
Jun 23, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | 26 |
Jun 20, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.64% | 179 |
Jun 18, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.93% | 166 |
Jun 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
Jun 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 32 |
Jun 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 212 |
Jun 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 5,507 |
Jun 11, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 477 |
Jun 10, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -0.14% | 933 |
Jun 9, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | - |
Jun 6, 2025 | 34.30 | 34.55 | 34.30 | 34.55 | 34.55 | 0.12% | 1,247 |
Jun 5, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.86% | 448 |
Jun 4, 2025 | 34.70 | 34.81 | 34.70 | 34.81 | 34.81 | 1.12% | 1,883 |
Jun 3, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - | 28 |
Jun 2, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - | 15 |
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 |