Veolia Environnement SA (VEOEF)
OTCMKTS · Delayed Price · Currency is USD
34.48
0.00 (0.00%)
Aug 6, 2025, 8:00 PM EDT
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - | 82 |
| Aug 7, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - | 70 |
| Aug 6, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.58% | 420 |
| Aug 5, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Aug 4, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | 61 |
| Aug 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -3.29% | 227 |
| Jul 31, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | 7 |
| Jul 30, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | 7 |
| Jul 29, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.51% | 840 |
| Jul 28, 2025 | 35.78 | 35.78 | 34.92 | 34.92 | 34.92 | -3.60% | 1,848 |
| Jul 25, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - | 224 |
| Jul 24, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -2.49% | 576 |
| Jul 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | 51 |
| Jul 22, 2025 | 36.47 | 37.15 | 36.47 | 37.15 | 37.15 | 3.92% | 1,109 |
| Jul 21, 2025 | 35.95 | 35.95 | 35.60 | 35.75 | 35.75 | 2.37% | 1,591 |
| Jul 18, 2025 | 35.30 | 35.30 | 34.92 | 34.92 | 34.92 | -1.08% | 1,378 |
| Jul 17, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - | 6 |
| Jul 16, 2025 | 35.18 | 35.31 | 35.18 | 35.31 | 35.31 | -3.72% | 8,375 |
| 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 |