Skip to main content
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
17.30
+0.03 (0.16%)
Jun 5, 2025, 3:58 PM EDT

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202517.3517.4017.2517.3017.300.16%186,418
Jun 4, 202517.1817.3717.1817.2717.270.55%45,380
Jun 3, 202517.2517.2517.1117.1817.18-2.08%59,713
Jun 2, 202517.2517.5417.2417.5417.541.50%57,790
May 30, 202517.3017.3017.0217.2817.280.96%42,206
May 29, 202517.2217.2217.0617.1217.121.09%81,850
May 28, 202517.0417.0416.8416.9316.93-1.68%93,869
May 27, 202517.2517.2917.1617.2217.22-0.58%84,472
May 23, 202517.0817.3517.0817.3217.32-1.09%94,296
May 22, 202517.4217.5517.3917.5117.51-1.03%48,998
May 21, 202517.8117.8717.4817.6917.690.01%44,025
May 20, 202517.4517.7017.4517.6917.691.14%44,282
May 19, 202517.4117.4917.3117.4917.492.46%47,391
May 16, 202516.7117.1216.7117.0717.070.35%54,448
May 15, 202516.6717.1216.6517.0117.011.49%53,189
May 14, 202516.8016.8016.6516.7616.76-53,479
May 13, 202516.8516.8516.6316.7616.76-1.06%125,289
May 12, 202516.7417.0016.6716.9416.94-2.81%224,162
May 9, 202517.2517.5017.0317.4317.43-2.84%96,803
May 8, 202518.0718.0717.7217.9417.18-0.61%176,461
May 7, 202518.0818.2217.7218.0517.29-2.06%67,851
May 6, 202518.2518.4918.2518.4317.650.99%57,074
May 5, 202518.3318.3518.2518.2517.48-0.22%42,415
May 2, 202518.3918.4618.1718.2917.52-0.54%187,171
May 1, 202518.3518.4718.2518.3917.610.22%38,655
Apr 30, 202517.9718.3517.9718.3517.571.10%49,920
Apr 29, 202518.3218.3218.1318.1517.38-0.06%47,920
Apr 28, 202517.7818.1617.7818.1617.390.61%49,175
Apr 25, 202518.0018.0517.9218.0517.290.11%171,747
Apr 24, 202518.0218.0417.8118.0317.271.46%47,155
Apr 23, 202517.8817.9917.6917.7717.02-0.84%56,586
Apr 22, 202517.7118.0017.7117.9217.162.40%48,289
Apr 21, 202517.4717.7117.3817.5016.76-0.79%171,204
Apr 17, 202517.5117.7417.5117.6416.901.09%111,960
Apr 16, 202517.5617.7317.4317.4516.710.11%71,933
Apr 15, 202517.3317.5517.3117.4316.692.65%665,719
Apr 14, 202516.9017.1016.8116.9816.26-1.22%187,894
Apr 11, 202516.8817.2416.7817.1916.463.18%132,005
Apr 10, 202516.7416.7416.2716.6615.96-0.07%82,375
Apr 9, 202515.6316.8615.5216.6715.977.22%142,244
Apr 8, 202515.7615.7615.3115.5514.890.24%551,733
Apr 7, 202515.6216.2615.3515.5114.86-6.55%409,957
Apr 4, 202517.2417.2516.6016.6015.90-7.37%123,861
Apr 3, 202517.9018.1517.8617.9217.161.30%67,518
Apr 2, 202517.6617.7117.5117.6916.941.38%38,737
Apr 1, 202517.4017.5017.3317.4516.711.28%53,977
Mar 31, 202517.1617.2317.0617.2316.50-0.66%160,610
Mar 28, 202517.1917.4417.1917.3516.610.35%51,629
Mar 27, 202517.2017.3817.2017.2916.551.56%46,908
Mar 26, 202517.1617.1916.9317.0216.30-1.22%149,305