Skip to main content
logo
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
16.71
+0.04 (0.24%)
Oct 13, 2025, 3:58 PM EDT

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202516.6516.7216.6316.7116.710.24%81,971
Oct 10, 202516.8116.8216.6116.6716.67-0.24%58,114
Oct 9, 202516.9016.9216.6516.7116.710.72%256,288
Oct 8, 202516.6316.6516.4816.5916.590.39%183,401
Oct 7, 202516.5516.6116.4916.5316.53-1.17%65,691
Oct 6, 202516.4916.7216.4716.7216.72-2.34%100,666
Oct 3, 202516.9417.1416.9217.1217.12-0.12%38,181
Oct 2, 202517.0117.1516.9017.1417.140.59%100,575
Oct 1, 202517.0017.0716.9717.0417.04-0.17%72,965
Sep 30, 202516.9117.0816.8917.0717.071.00%63,760
Sep 29, 202516.8317.0216.8016.9016.90-0.59%68,373
Sep 26, 202516.8517.0016.8317.0017.001.25%71,746
Sep 25, 202516.8316.8816.7416.7916.79-0.53%78,515
Sep 24, 202516.8516.9716.7716.8816.88-1.52%98,785
Sep 23, 202517.1317.1617.1017.1417.14-0.29%69,097
Sep 22, 202517.0117.1917.0117.1917.191.54%66,281
Sep 19, 202516.8616.9616.8516.9316.930.53%64,203
Sep 18, 202516.7016.8616.6516.8416.84-0.06%53,540
Sep 17, 202516.9917.0416.8216.8516.85-1.12%67,849
Sep 16, 202516.9917.0816.8617.0417.04-0.87%47,916
Sep 15, 202517.2017.2417.1117.1917.190.53%150,032
Sep 12, 202516.9717.1016.9517.1017.100.12%32,120
Sep 11, 202516.9517.1216.9517.0817.080.77%57,355
Sep 10, 202517.0117.0316.9116.9516.950.59%53,672
Sep 9, 202516.8716.9316.8416.8516.850.45%148,594
Sep 8, 202516.7916.8316.7016.7716.770.81%87,786
Sep 5, 202516.6116.7616.5716.6416.640.73%178,310
Sep 4, 202516.5316.6116.4516.5216.521.54%220,966
Sep 3, 202516.2916.3916.2316.2716.271.31%1,189,972
Sep 2, 202516.0516.1316.0116.0616.06-2.61%654,590
Aug 29, 202516.4016.5716.4016.4916.49-0.12%495,283
Aug 28, 202516.5416.5716.4816.5116.51-0.12%197,633
Aug 27, 202516.5016.5616.4416.5316.53-1.43%175,170
Aug 26, 202516.7316.8116.6916.7716.77-1.53%174,878
Aug 25, 202517.4417.4517.0017.0317.03-4.33%88,669
Aug 22, 202517.6717.8917.6617.8017.800.68%31,337
Aug 21, 202517.7417.8117.6217.6817.68-1.12%72,740
Aug 20, 202517.7917.9317.7917.8817.880.39%53,948
Aug 19, 202517.8517.8917.7717.8117.811.14%54,595
Aug 18, 202517.7217.7217.5617.6117.61-2.71%37,252
Aug 15, 202518.0218.1017.9618.1018.101.51%44,089
Aug 14, 202517.6217.8317.6217.8317.831.71%29,066
Aug 13, 202517.4917.5517.4517.5317.53-29,995
Aug 12, 202517.4217.5617.3617.5317.530.63%31,623
Aug 11, 202517.3417.4417.3117.4217.42-0.40%66,333
Aug 8, 202517.5317.5817.4417.4917.49-0.34%90,344
Aug 7, 202517.5317.5517.4317.5517.551.44%104,476
Aug 6, 202517.2517.3217.2217.3017.301.08%34,746
Aug 5, 202517.1717.2017.0717.1217.12-0.31%53,943
Aug 4, 202517.0717.1717.0117.1717.171.35%112,151