Skip to main content
logo
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
19.61
+0.40 (2.08%)
Feb 11, 2026, 2:55 PM EST

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202619.4819.5319.4819.53-1.67%-
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
Dec 29, 202517.3617.4217.3317.3817.380.75%59,540
Dec 26, 202517.3617.3617.2017.2517.250.12%39,461
Dec 24, 202517.5017.5017.1817.2317.23-0.17%19,107
Dec 23, 202517.1717.2617.1417.2617.260.76%59,939
Dec 22, 202517.0517.2316.9517.1317.13-0.12%216,709
Dec 19, 202517.1417.2517.1217.1517.150.12%51,851
Dec 18, 202517.2317.2517.0917.1317.13-0.93%59,880
Dec 17, 202517.2117.3017.2117.2917.29-37,969
Dec 16, 202517.4317.4617.2717.2917.290.52%68,835
Dec 15, 202517.1617.2517.1117.2017.200.29%38,315
Dec 12, 202517.0817.1616.9717.1517.15-0.64%77,949
Dec 11, 202517.0617.2717.0517.2617.262.37%95,067
Dec 10, 202516.8716.9116.7416.8616.86-0.41%44,036
Dec 9, 202517.0317.0716.9116.9316.93-0.35%68,736
Dec 8, 202517.0817.1016.9116.9916.99-0.12%124,104
Dec 5, 202517.1017.1017.0017.0117.01-0.42%51,042
Dec 4, 202517.1117.1717.0417.0817.08-1.49%107,815
Dec 3, 202517.2817.3517.2117.3417.342.48%87,547
Dec 2, 202517.0317.0316.8216.9216.92-0.47%245,528
Dec 1, 202517.0817.1317.0017.0017.000.21%170,863