Skip to main content
logo
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
18.00
-0.11 (-0.63%)
Jul 3, 2025, 12:59 PM EDT

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.9818.0217.9018.00--0.63%4,561
Jul 2, 202518.0218.1618.0118.1118.110.56%247,428
Jul 1, 202517.8718.0117.8518.0118.010.90%55,892
Jun 30, 202517.7217.9017.7217.8517.85-0.31%72,629
Jun 27, 202517.8717.9717.8417.9117.910.60%48,879
Jun 26, 202517.9917.9917.7417.8017.802.01%64,791
Jun 25, 202517.3817.5017.3617.4517.450.63%50,710
Jun 24, 202517.3817.4417.2917.3417.341.05%74,334
Jun 23, 202516.8917.1616.8517.1617.161.42%94,084
Jun 20, 202517.0417.0416.8016.9216.92-1.40%77,865
Jun 18, 202517.1517.2117.0717.1617.160.06%75,922
Jun 17, 202517.2017.3417.0917.1517.15-1.55%164,346
Jun 16, 202517.6517.6817.4217.4217.420.58%90,481
Jun 13, 202517.3417.4617.3217.3217.32-1.59%39,486
Jun 12, 202517.6517.6917.6017.6017.600.40%93,583
Jun 11, 202517.5017.6317.4517.5317.530.69%204,467
Jun 10, 202517.2717.4417.2517.4117.411.52%78,874
Jun 9, 202517.2417.2517.0917.1517.15-0.17%60,449
Jun 6, 202517.1817.2417.1117.1817.18-0.68%31,143
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