Skip to main content
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
14.21
-0.13 (-0.91%)
Jan 31, 2025, 4:00 PM EST

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202514.3214.3714.1814.2114.21-0.91%441,051
Jan 30, 202514.3014.3914.2614.3414.340.70%133,956
Jan 29, 202514.2214.2714.0914.2414.24-0.77%76,151
Jan 28, 202514.3314.4014.2014.3514.350.70%852,525
Jan 27, 202514.3114.3714.1814.2514.250.92%188,557
Jan 24, 202514.1214.1514.0714.1214.12-0.46%176,226
Jan 23, 202514.1014.2114.0414.1914.190.55%583,906
Jan 22, 202514.1914.2414.1014.1114.11-2.37%301,110
Jan 21, 202514.2914.4714.2714.4514.452.63%332,931
Jan 17, 202514.0614.2014.0614.0814.081.96%128,954
Jan 16, 202513.6213.8813.6213.8113.81-0.29%306,943
Jan 15, 202513.8913.9313.8013.8513.850.80%119,887
Jan 14, 202513.7613.7813.6713.7413.741.55%348,334
Jan 13, 202513.5013.5513.4413.5313.53-0.15%266,956
Jan 10, 202513.7213.7213.5113.5513.55-3.01%294,514
Jan 8, 202513.8113.9713.8013.9713.97-0.57%158,750
Jan 7, 202514.2514.3014.0114.0514.05-0.21%328,184
Jan 6, 202513.8514.1513.8514.0814.082.25%295,398
Jan 3, 202513.8713.9113.7613.7713.77-1.36%238,671
Jan 2, 202514.0614.0613.8913.9613.96-0.64%171,733
Dec 31, 202413.9914.1113.9614.0514.050.57%141,915
Dec 30, 202413.9614.0213.9113.9713.97-0.50%256,685
Dec 27, 202413.9514.1013.9514.0414.04-0.57%147,654
Dec 26, 202413.8614.1413.8614.1214.120.57%188,126
Dec 24, 202413.9314.2913.8614.0414.040.72%79,406
Dec 23, 202413.9013.9813.8513.9413.94-0.07%436,471
Dec 20, 202413.7314.0513.7313.9513.950.50%263,238
Dec 19, 202413.9113.9613.8713.8813.880.29%601,780
Dec 18, 202414.1914.2413.8313.8413.84-3.15%195,171
Dec 17, 202414.3014.3814.2514.2914.29-1.52%235,889
Dec 16, 202414.4314.5614.3714.5114.51-0.62%246,559
Dec 13, 202414.6214.7014.6014.6014.60-0.21%131,890
Dec 12, 202414.8114.8114.6214.6314.63-0.48%159,515
Dec 11, 202414.6314.8714.6114.7014.70-141,482
Dec 10, 202414.6614.8814.6614.7014.70-1.41%163,868
Dec 9, 202414.9115.0614.9114.9114.910.27%164,962
Dec 6, 202414.9415.0514.8014.8714.870.54%152,973
Dec 5, 202414.6214.9114.6214.7914.792.85%274,862
Dec 4, 202414.4314.5214.3714.3814.38-0.35%187,708
Dec 3, 202414.4614.5114.3614.4314.430.21%333,957
Dec 2, 202414.4914.5214.2614.4014.40-1.44%283,152
Nov 29, 202414.5014.6414.4614.6114.612.03%191,326
Nov 27, 202414.1014.4414.0714.3214.32-0.35%181,461
Nov 26, 202414.5814.5914.3414.3714.37-1.58%149,709
Nov 25, 202414.6914.7214.5614.6014.600.34%175,947
Nov 22, 202414.4914.5914.4214.5514.55-0.95%294,263
Nov 21, 202414.7214.7814.6314.6914.69-1.20%215,598
Nov 20, 202414.8214.8714.7514.8714.87-0.75%300,655
Nov 19, 202414.8215.0114.7814.9814.98-0.60%186,522
Nov 18, 202415.0115.1514.9615.0715.07-0.53%157,576
Nov 15, 202415.1115.2715.0515.1515.151.27%411,047
Nov 14, 202415.0515.1714.9614.9614.960.27%126,345
Nov 13, 202414.9914.9914.7914.9214.92-0.67%109,760
Nov 12, 202415.1615.1614.9315.0215.02-2.53%137,251
Nov 11, 202415.4015.4515.3215.4115.410.46%106,572
Nov 8, 202415.3115.3615.2215.3415.34-0.65%86,520
Nov 7, 202415.6415.7115.4015.4415.44-1.53%165,192
Nov 6, 202415.5815.6815.4815.6815.68-2.73%252,536
Nov 5, 202416.0816.1916.0816.1216.121.70%58,570
Nov 4, 202415.9015.9815.7915.8515.850.13%70,247
Nov 1, 202415.9816.0315.8215.8315.83-0.31%60,028
Oct 31, 202415.8815.9215.6815.8815.88-0.81%197,607
Oct 30, 202415.9216.0315.9216.0116.01-0.50%103,520
Oct 29, 202416.0416.1315.9716.0916.09-0.33%88,356
Oct 28, 202415.9516.1915.9516.1416.142.82%49,563
Oct 25, 202415.7915.8215.6715.7015.70-1.36%48,468
Oct 24, 202416.0816.0815.8315.9215.92-1.32%81,828
Oct 23, 202416.1416.2016.0816.1316.13-0.68%51,792
Oct 22, 202416.1116.2716.1016.2416.24-0.85%46,940
Oct 21, 202416.4916.5316.3416.3816.38-1.47%43,868
Oct 18, 202416.5616.6716.5616.6316.630.51%66,807
Oct 17, 202416.6016.6616.5016.5416.541.29%50,396
Oct 16, 202416.3416.3916.2816.3316.330.86%50,064
Oct 15, 202416.4316.4316.1916.1916.19-1.52%95,427
Oct 14, 202416.3216.5016.3216.4416.440.67%31,728
Oct 11, 202416.2416.3916.2416.3316.331.11%92,656
Oct 10, 202416.1516.1816.0816.1516.150.94%52,769
Oct 9, 202416.0416.0915.9916.0016.00-0.56%172,252
Oct 8, 202416.0716.1316.0116.0916.090.85%44,942
Oct 7, 202416.0616.1615.9315.9615.96-1.57%94,793
Oct 4, 202416.1016.2416.0316.2116.212.19%46,559
Oct 3, 202415.9915.9915.8115.8615.86-2.19%48,044
Oct 2, 202416.3316.3316.1516.2216.22-1.35%39,228
Oct 1, 202416.5316.5516.3116.4416.44-0.16%96,702
Sep 30, 202416.5716.5716.4316.4716.47-1.98%124,664
Sep 27, 202416.9016.9216.7416.8016.80-0.47%27,210
Sep 26, 202416.7916.8816.7616.8816.882.06%234,354
Sep 25, 202416.6316.6316.4916.5416.54-0.96%47,024
Sep 24, 202416.6416.7516.6416.7016.700.66%22,853
Sep 23, 202416.6616.6616.5216.5916.59-1.83%40,201
Sep 20, 202416.9416.9716.7716.9016.900.12%32,330
Sep 19, 202416.7416.8816.6516.8816.880.48%73,927
Sep 18, 202416.8416.9616.7416.8016.80-0.06%43,174
Sep 17, 202416.8816.9016.7616.8116.81-66,684
Sep 16, 202416.6116.8616.6116.8116.811.82%58,230
Sep 13, 202416.5016.6216.4216.5116.510.15%57,690
Sep 12, 202416.3916.5016.2916.4916.490.40%35,388
Sep 11, 202416.2416.4216.1316.4216.420.55%42,169
Sep 10, 202416.4416.4416.2316.3316.33-0.85%44,492
Sep 9, 202416.4116.5416.4116.4716.470.67%37,365