Skip to main content
logo
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
19.07
-0.09 (-0.47%)
Mar 12, 2026, 3:57 PM EST

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202618.9718.9818.8718.92--1.25%119,732
Mar 11, 202619.1919.3419.0619.1619.16-0.10%132,117
Mar 10, 202619.3519.4919.1319.1819.180.42%97,558
Mar 9, 202618.7319.2018.5719.1019.10-0.10%124,678
Mar 6, 202618.8419.1918.7519.1219.12-1.54%571,628
Mar 5, 202619.3119.4219.2019.4219.42-0.82%286,966
Mar 4, 202619.6819.7019.4519.5819.580.26%62,066
Mar 3, 202619.2619.5519.1619.5319.53-3.98%138,126
Mar 2, 202620.3220.4420.2720.3420.34-3.88%74,262
Feb 27, 202621.0921.2821.0921.1621.160.71%80,942
Feb 26, 202620.9721.0920.8821.0121.010.24%55,549
Feb 25, 202620.9020.9820.7320.9620.960.87%79,446
Feb 24, 202620.7120.8320.6420.7820.781.66%103,734
Feb 23, 202620.4620.5420.3620.4420.440.26%135,772
Feb 20, 202620.2120.3920.1720.3920.391.27%51,691
Feb 19, 202619.8920.1419.8420.1320.130.55%74,899
Feb 18, 202620.0820.1220.0120.0220.020.20%712,249
Feb 17, 202620.0920.1119.8219.9819.980.50%91,780
Feb 13, 202619.6619.9519.5619.8819.880.71%52,214
Feb 12, 202619.6419.8219.6119.7419.740.61%67,090
Feb 11, 202619.4619.6219.4119.6219.622.13%57,016
Feb 10, 202619.1719.2919.0719.2119.210.47%77,918
Feb 9, 202619.0419.1218.9919.1219.120.95%63,944
Feb 6, 202618.9719.0218.8418.9418.940.80%75,926
Feb 5, 202618.5118.8318.5118.7918.79-0.69%62,011
Feb 4, 202618.9919.0718.9118.9218.920.16%53,015
Feb 3, 202618.6818.9218.6818.8918.891.53%61,085
Feb 2, 202618.7218.7818.5718.6118.61-0.83%51,046
Jan 30, 202618.9318.9318.7218.7618.76-1.00%63,582
Jan 29, 202618.9619.0218.7818.9518.950.96%59,358
Jan 28, 202618.6918.8118.6618.7718.77-0.11%70,899
Jan 27, 202618.5318.8018.5218.7918.792.80%84,093
Jan 26, 202618.2918.3418.2418.2818.282.05%151,712
Jan 23, 202617.5817.9517.5717.9117.912.11%331,270
Jan 22, 202617.5117.6317.4117.5417.541.50%137,236
Jan 21, 202617.1317.3017.0917.2817.282.55%88,443
Jan 20, 202616.9216.9816.8316.8516.85-2.32%166,489
Jan 16, 202617.1417.2717.1317.2517.250.12%68,712
Jan 15, 202617.2017.3017.1917.2317.23-0.17%82,211
Jan 14, 202617.3917.4317.2617.2617.260.17%467,036
Jan 13, 202617.4317.4317.0617.2317.23-2.60%163,700
Jan 12, 202617.7317.7417.6417.6917.69-0.06%59,927
Jan 9, 202617.6517.7417.6217.7017.70-1.23%69,062
Jan 8, 202617.8117.9917.8117.9217.920.96%46,796
Jan 7, 202617.7217.8217.6117.7517.751.20%42,075
Jan 6, 202617.6117.6317.4117.5417.54-0.28%79,819
Jan 5, 202617.5417.6517.3817.5917.59-0.28%60,073
Jan 2, 202617.6317.7617.6117.6417.641.61%68,294
Dec 31, 202517.9217.9217.3517.3617.36-0.57%31,961
Dec 30, 202517.3717.5017.3717.4617.460.46%108,719