Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
17.80
+0.12 (0.68%)
Aug 22, 2025, 3:55 PM EDT
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.67 | 17.89 | 17.66 | 17.88 | - | 1.14% | 688 |
| Aug 21, 2025 | 17.74 | 17.81 | 17.62 | 17.68 | 17.68 | -1.12% | 72,740 |
| Aug 20, 2025 | 17.79 | 17.93 | 17.79 | 17.88 | 17.88 | 0.39% | 53,948 |
| Aug 19, 2025 | 17.85 | 17.89 | 17.77 | 17.81 | 17.81 | 1.14% | 54,595 |
| Aug 18, 2025 | 17.72 | 17.72 | 17.56 | 17.61 | 17.61 | -2.71% | 37,252 |
| Aug 15, 2025 | 18.02 | 18.10 | 17.96 | 18.10 | 18.10 | 1.51% | 44,089 |
| Aug 14, 2025 | 17.62 | 17.83 | 17.62 | 17.83 | 17.83 | 1.71% | 29,066 |
| Aug 13, 2025 | 17.49 | 17.55 | 17.45 | 17.53 | 17.53 | - | 29,995 |
| Aug 12, 2025 | 17.42 | 17.56 | 17.36 | 17.53 | 17.53 | 0.63% | 31,623 |
| Aug 11, 2025 | 17.34 | 17.44 | 17.31 | 17.42 | 17.42 | -0.40% | 66,333 |
| Aug 8, 2025 | 17.53 | 17.58 | 17.44 | 17.49 | 17.49 | -0.34% | 90,344 |
| Aug 7, 2025 | 17.53 | 17.55 | 17.43 | 17.55 | 17.55 | 1.44% | 104,476 |
| Aug 6, 2025 | 17.25 | 17.32 | 17.22 | 17.30 | 17.30 | 1.08% | 34,746 |
| Aug 5, 2025 | 17.17 | 17.20 | 17.07 | 17.12 | 17.12 | -0.31% | 53,943 |
| Aug 4, 2025 | 17.07 | 17.17 | 17.01 | 17.17 | 17.17 | 1.35% | 112,151 |
| Aug 1, 2025 | 16.96 | 17.00 | 16.80 | 16.94 | 16.94 | -0.21% | 119,983 |
| Jul 31, 2025 | 16.94 | 17.09 | 16.85 | 16.98 | 16.98 | -1.77% | 95,467 |
| Jul 30, 2025 | 17.41 | 17.48 | 17.28 | 17.28 | 17.28 | -2.15% | 207,351 |
| Jul 29, 2025 | 17.64 | 17.71 | 17.57 | 17.66 | 17.66 | 0.34% | 49,022 |
| Jul 28, 2025 | 17.77 | 17.77 | 17.57 | 17.60 | 17.60 | -2.55% | 53,193 |
| Jul 25, 2025 | 17.92 | 18.10 | 17.92 | 18.06 | 18.06 | 0.39% | 48,290 |
| Jul 24, 2025 | 18.00 | 18.10 | 17.93 | 17.99 | 17.99 | -1.15% | 105,143 |
| Jul 23, 2025 | 17.97 | 18.22 | 17.91 | 18.20 | 18.20 | 0.17% | 105,537 |
| Jul 22, 2025 | 18.01 | 18.17 | 17.99 | 18.17 | 18.17 | 1.96% | 90,858 |
| Jul 21, 2025 | 17.75 | 17.90 | 17.67 | 17.82 | 17.82 | 1.65% | 41,122 |
| Jul 18, 2025 | 17.60 | 17.71 | 17.50 | 17.53 | 17.53 | 0.98% | 50,024 |
| Jul 17, 2025 | 17.33 | 17.39 | 17.29 | 17.36 | 17.36 | -1.59% | 91,027 |
| Jul 16, 2025 | 17.47 | 17.66 | 17.45 | 17.64 | 17.64 | 0.80% | 56,316 |
| Jul 15, 2025 | 17.71 | 17.71 | 17.36 | 17.50 | 17.50 | -2.89% | 203,915 |
| Jul 14, 2025 | 18.00 | 18.18 | 17.99 | 18.02 | 18.02 | -0.06% | 165,020 |
| Jul 11, 2025 | 17.99 | 18.07 | 17.96 | 18.03 | 18.03 | 0.17% | 227,011 |
| Jul 10, 2025 | 17.95 | 18.00 | 17.90 | 18.00 | 18.00 | 0.17% | 169,775 |
| Jul 9, 2025 | 17.94 | 18.02 | 17.87 | 17.97 | 17.97 | 1.81% | 208,281 |
| Jul 8, 2025 | 17.58 | 17.68 | 17.50 | 17.65 | 17.65 | -1.40% | 151,448 |
| Jul 7, 2025 | 18.03 | 18.03 | 17.84 | 17.90 | 17.90 | -0.53% | 244,820 |
| Jul 3, 2025 | 17.98 | 18.03 | 17.90 | 18.00 | 18.00 | -0.63% | 63,080 |
| Jul 2, 2025 | 18.02 | 18.16 | 18.01 | 18.11 | 18.11 | 0.56% | 247,428 |
| Jul 1, 2025 | 17.87 | 18.01 | 17.85 | 18.01 | 18.01 | 0.90% | 55,892 |
| Jun 30, 2025 | 17.72 | 17.90 | 17.72 | 17.85 | 17.85 | -0.31% | 72,629 |
| Jun 27, 2025 | 17.87 | 17.97 | 17.84 | 17.91 | 17.91 | 0.60% | 48,879 |
| Jun 26, 2025 | 17.99 | 17.99 | 17.74 | 17.80 | 17.80 | 2.01% | 64,791 |
| Jun 25, 2025 | 17.38 | 17.50 | 17.36 | 17.45 | 17.45 | 0.63% | 50,710 |
| Jun 24, 2025 | 17.38 | 17.44 | 17.29 | 17.34 | 17.34 | 1.05% | 74,334 |
| Jun 23, 2025 | 16.89 | 17.16 | 16.85 | 17.16 | 17.16 | 1.42% | 94,084 |
| Jun 20, 2025 | 17.04 | 17.04 | 16.80 | 16.92 | 16.92 | -1.40% | 77,865 |
| Jun 18, 2025 | 17.15 | 17.21 | 17.07 | 17.16 | 17.16 | 0.06% | 75,922 |
| Jun 17, 2025 | 17.20 | 17.34 | 17.09 | 17.15 | 17.15 | -1.55% | 164,346 |
| Jun 16, 2025 | 17.65 | 17.68 | 17.42 | 17.42 | 17.42 | 0.58% | 90,481 |
| Jun 13, 2025 | 17.34 | 17.46 | 17.32 | 17.32 | 17.32 | -1.59% | 39,486 |
| Jun 12, 2025 | 17.65 | 17.69 | 17.60 | 17.60 | 17.60 | 0.40% | 93,583 |