Veolia Environnement SA (VEOEY)
OTCMKTS
· Delayed Price · Currency is USD
17.76
-0.22 (-1.22%)
Apr 23, 2025, 3:57 PM EDT
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.88 | 17.99 | 17.69 | 17.77 | 17.77 | -0.84% | 56,577 |
| Apr 22, 2025 | 17.71 | 18.00 | 17.71 | 17.92 | 17.92 | 2.40% | 48,289 |
| Apr 21, 2025 | 17.47 | 17.71 | 17.38 | 17.50 | 17.50 | -0.79% | 171,204 |
| Apr 17, 2025 | 17.51 | 17.74 | 17.51 | 17.64 | 17.64 | 1.09% | 111,960 |
| Apr 16, 2025 | 17.56 | 17.73 | 17.43 | 17.45 | 17.45 | 0.11% | 71,933 |
| Apr 15, 2025 | 17.33 | 17.55 | 17.31 | 17.43 | 17.43 | 2.65% | 665,719 |
| Apr 14, 2025 | 16.90 | 17.10 | 16.81 | 16.98 | 16.98 | -1.22% | 187,894 |
| Apr 11, 2025 | 16.88 | 17.24 | 16.78 | 17.19 | 17.19 | 3.18% | 132,005 |
| Apr 10, 2025 | 16.74 | 16.74 | 16.27 | 16.66 | 16.66 | -0.07% | 82,375 |
| Apr 9, 2025 | 15.63 | 16.86 | 15.52 | 16.67 | 16.67 | 7.22% | 142,244 |
| Apr 8, 2025 | 15.76 | 15.76 | 15.31 | 15.55 | 15.55 | 0.24% | 551,733 |
| Apr 7, 2025 | 15.62 | 16.26 | 15.35 | 15.51 | 15.51 | -6.55% | 409,957 |
| Apr 4, 2025 | 17.24 | 17.25 | 16.60 | 16.60 | 16.60 | -7.37% | 123,861 |
| Apr 3, 2025 | 17.90 | 18.15 | 17.86 | 17.92 | 17.92 | 1.30% | 67,518 |
| Apr 2, 2025 | 17.66 | 17.71 | 17.51 | 17.69 | 17.69 | 1.38% | 38,737 |
| Apr 1, 2025 | 17.40 | 17.50 | 17.33 | 17.45 | 17.45 | 1.28% | 53,977 |
| Mar 31, 2025 | 17.16 | 17.23 | 17.06 | 17.23 | 17.23 | -0.66% | 160,610 |
| 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 |