Veolia Environnement SA (VEOEY)
OTCMKTS
· Delayed Price · Currency is USD
17.16
-0.19 (-1.07%)
Mar 31, 2025, 1:21 PM EST
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.16 | 17.20 | 17.05 | 17.09 | - | -1.47% | 61,541 |
| Mar 28, 2025 | 17.19 | 17.44 | 17.19 | 17.35 | 17.35 | 0.35% | 51,629 |
| Mar 27, 2025 | 17.20 | 17.38 | 17.20 | 17.29 | 17.29 | 1.56% | 46,908 |
| Mar 26, 2025 | 17.16 | 17.19 | 16.93 | 17.02 | 17.02 | -1.22% | 149,305 |
| Mar 25, 2025 | 17.30 | 17.30 | 17.05 | 17.23 | 17.23 | 1.00% | 60,671 |
| Mar 24, 2025 | 16.87 | 17.17 | 16.87 | 17.06 | 17.06 | 0.24% | 77,594 |
| Mar 21, 2025 | 17.04 | 17.05 | 16.94 | 17.02 | 17.02 | -0.29% | 41,254 |
| Mar 20, 2025 | 17.02 | 17.15 | 16.99 | 17.07 | 17.07 | -1.25% | 87,355 |
| Mar 19, 2025 | 17.32 | 17.41 | 17.21 | 17.29 | 17.29 | -0.48% | 434,640 |
| Mar 18, 2025 | 17.29 | 17.40 | 17.17 | 17.37 | 17.37 | 1.54% | 111,931 |
| Mar 17, 2025 | 17.03 | 17.16 | 17.03 | 17.11 | 17.11 | 2.45% | 69,167 |
| Mar 14, 2025 | 16.71 | 16.81 | 16.62 | 16.70 | 16.70 | 0.77% | 34,076 |
| Mar 13, 2025 | 16.53 | 16.69 | 16.51 | 16.57 | 16.57 | 0.12% | 61,864 |
| Mar 12, 2025 | 16.48 | 16.72 | 16.48 | 16.55 | 16.55 | -2.65% | 145,841 |
| Mar 11, 2025 | 16.65 | 17.00 | 16.39 | 17.00 | 17.00 | 3.47% | 409,786 |
| Mar 10, 2025 | 16.67 | 16.69 | 16.33 | 16.43 | 16.43 | -2.06% | 85,443 |
| Mar 7, 2025 | 16.35 | 16.79 | 16.35 | 16.78 | 16.78 | 2.66% | 80,121 |
| Mar 6, 2025 | 16.48 | 16.52 | 16.16 | 16.34 | 16.34 | 0.25% | 62,375 |
| Mar 5, 2025 | 16.19 | 16.33 | 16.15 | 16.30 | 16.30 | 3.95% | 93,909 |
| Mar 4, 2025 | 15.44 | 15.80 | 15.30 | 15.68 | 15.68 | 3.36% | 95,346 |
| Mar 3, 2025 | 15.23 | 15.34 | 15.13 | 15.17 | 15.17 | 2.29% | 72,316 |
| Feb 28, 2025 | 14.84 | 14.99 | 14.77 | 14.83 | 14.83 | 0.47% | 82,456 |
| Feb 27, 2025 | 14.90 | 14.90 | 14.71 | 14.76 | 14.76 | 0.07% | 96,993 |
| Feb 26, 2025 | 14.85 | 14.97 | 14.74 | 14.75 | 14.75 | -0.20% | 60,416 |
| Feb 25, 2025 | 14.78 | 14.84 | 14.68 | 14.78 | 14.78 | 0.20% | 174,977 |
| Feb 24, 2025 | 14.67 | 14.81 | 14.66 | 14.75 | 14.75 | 3.22% | 243,240 |
| Feb 21, 2025 | 14.40 | 14.44 | 14.24 | 14.29 | 14.29 | 0.21% | 74,419 |
| Feb 20, 2025 | 14.08 | 14.32 | 14.08 | 14.26 | 14.26 | 0.56% | 100,384 |
| Feb 19, 2025 | 14.13 | 14.22 | 14.10 | 14.18 | 14.18 | -0.70% | 179,202 |
| Feb 18, 2025 | 14.28 | 14.36 | 14.26 | 14.28 | 14.28 | -1.18% | 86,531 |
| Feb 14, 2025 | 14.43 | 14.52 | 14.38 | 14.45 | 14.45 | 1.33% | 77,992 |
| Feb 13, 2025 | 14.18 | 14.33 | 14.17 | 14.26 | 14.26 | 1.57% | 115,863 |
| Feb 12, 2025 | 13.94 | 14.13 | 13.86 | 14.04 | 14.04 | -0.78% | 740,110 |
| Feb 11, 2025 | 14.16 | 14.19 | 14.07 | 14.15 | 14.15 | -0.35% | 116,353 |
| Feb 10, 2025 | 14.20 | 14.28 | 14.17 | 14.20 | 14.20 | -0.60% | 113,206 |
| Feb 7, 2025 | 14.40 | 14.42 | 14.25 | 14.29 | 14.29 | -0.58% | 829,430 |
| Feb 6, 2025 | 14.27 | 14.37 | 14.25 | 14.37 | 14.37 | 0.56% | 100,623 |
| Feb 5, 2025 | 14.22 | 14.31 | 14.16 | 14.29 | 14.29 | -0.42% | 123,279 |
| Feb 4, 2025 | 14.25 | 14.39 | 14.20 | 14.35 | 14.35 | 2.35% | 270,591 |
| Feb 3, 2025 | 13.86 | 14.15 | 13.80 | 14.02 | 14.02 | -1.34% | 247,377 |
| Jan 31, 2025 | 14.32 | 14.37 | 14.18 | 14.21 | 14.21 | -0.91% | 441,051 |
| Jan 30, 2025 | 14.30 | 14.39 | 14.26 | 14.34 | 14.34 | 0.70% | 133,956 |
| Jan 29, 2025 | 14.22 | 14.27 | 14.09 | 14.24 | 14.24 | -0.77% | 76,151 |
| Jan 28, 2025 | 14.33 | 14.40 | 14.20 | 14.35 | 14.35 | 0.70% | 852,525 |
| Jan 27, 2025 | 14.31 | 14.37 | 14.18 | 14.25 | 14.25 | 0.92% | 188,557 |
| Jan 24, 2025 | 14.12 | 14.15 | 14.07 | 14.12 | 14.12 | -0.46% | 176,226 |
| Jan 23, 2025 | 14.10 | 14.21 | 14.04 | 14.19 | 14.19 | 0.55% | 583,906 |
| Jan 22, 2025 | 14.19 | 14.24 | 14.10 | 14.11 | 14.11 | -2.37% | 301,110 |
| Jan 21, 2025 | 14.29 | 14.47 | 14.27 | 14.45 | 14.45 | 2.63% | 332,931 |
| Jan 17, 2025 | 14.06 | 14.20 | 14.06 | 14.08 | 14.08 | 1.96% | 128,954 |