Skip to main content
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
14.87
-0.11 (-0.73%)
Nov 20, 2024, 4:00 PM EST

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.8214.8714.7514.8714.87-0.75%300,655
Nov 19, 202414.8215.0114.7814.9814.98-0.60%186,522
Nov 18, 202415.0115.1514.9615.0715.07-0.53%157,576
Nov 15, 202415.1115.2715.0515.1515.151.27%411,047
Nov 14, 202415.0515.1714.9614.9614.960.27%126,345
Nov 13, 202414.9914.9914.7914.9214.92-0.67%109,760
Nov 12, 202415.1615.1614.9315.0215.02-2.53%137,251
Nov 11, 202415.4015.4515.3215.4115.410.46%106,572
Nov 8, 202415.3115.3615.2215.3415.34-0.65%86,520
Nov 7, 202415.6415.7115.4015.4415.44-1.53%165,192
Nov 6, 202415.5815.6815.4815.6815.68-2.73%252,536
Nov 5, 202416.0816.1916.0816.1216.121.70%58,570
Nov 4, 202415.9015.9815.7915.8515.850.13%70,247
Nov 1, 202415.9816.0315.8215.8315.83-0.31%60,028
Oct 31, 202415.8815.9215.6815.8815.88-0.81%197,607
Oct 30, 202415.9216.0315.9216.0116.01-0.50%103,520
Oct 29, 202416.0416.1315.9716.0916.09-0.33%88,356
Oct 28, 202415.9516.1915.9516.1416.142.82%49,563
Oct 25, 202415.7915.8215.6715.7015.70-1.36%48,468
Oct 24, 202416.0816.0815.8315.9215.92-1.32%81,828
Oct 23, 202416.1416.2016.0816.1316.13-0.68%51,792
Oct 22, 202416.1116.2716.1016.2416.24-0.85%46,940
Oct 21, 202416.4916.5316.3416.3816.38-1.47%43,868
Oct 18, 202416.5616.6716.5616.6316.630.51%66,807
Oct 17, 202416.6016.6616.5016.5416.541.29%50,396
Oct 16, 202416.3416.3916.2816.3316.330.86%50,064
Oct 15, 202416.4316.4316.1916.1916.19-1.52%95,427
Oct 14, 202416.3216.5016.3216.4416.440.67%31,728
Oct 11, 202416.2416.3916.2416.3316.331.11%92,656
Oct 10, 202416.1516.1816.0816.1516.150.94%52,769
Oct 9, 202416.0416.0915.9916.0016.00-0.56%172,252
Oct 8, 202416.0716.1316.0116.0916.090.85%44,942
Oct 7, 202416.0616.1615.9315.9615.96-1.57%94,793
Oct 4, 202416.1016.2416.0316.2116.212.19%46,559
Oct 3, 202415.9915.9915.8115.8615.86-2.19%48,044
Oct 2, 202416.3316.3316.1516.2216.22-1.35%39,228
Oct 1, 202416.5316.5516.3116.4416.44-0.16%96,702
Sep 30, 202416.5716.5716.4316.4716.47-1.98%124,664
Sep 27, 202416.9016.9216.7416.8016.80-0.47%27,210
Sep 26, 202416.7916.8816.7616.8816.882.06%234,354
Sep 25, 202416.6316.6316.4916.5416.54-0.96%47,024
Sep 24, 202416.6416.7516.6416.7016.700.66%22,853
Sep 23, 202416.6616.6616.5216.5916.59-1.83%40,201
Sep 20, 202416.9416.9716.7716.9016.900.12%32,330
Sep 19, 202416.7416.8816.6516.8816.880.48%73,927
Sep 18, 202416.8416.9616.7416.8016.80-0.06%43,174
Sep 17, 202416.8816.9016.7616.8116.81-66,684
Sep 16, 202416.6116.8616.6116.8116.811.82%58,230
Sep 13, 202416.5016.6216.4216.5116.510.15%57,690
Sep 12, 202416.3916.5016.2916.4916.490.40%35,388
Sep 11, 202416.2416.4216.1316.4216.420.55%42,169
Sep 10, 202416.4416.4416.2316.3316.33-0.85%44,492
Sep 9, 202416.4116.5416.4116.4716.470.67%37,365
Sep 6, 202416.6416.6416.3316.3616.36-1.86%44,687
Sep 5, 202416.7116.7216.5316.6716.672.14%236,037
Sep 4, 202416.3216.4016.3016.3216.32-0.37%42,001
Sep 3, 202416.4816.4816.3616.3816.38-1.03%63,273
Aug 30, 202416.5816.6416.4616.5516.550.73%36,804
Aug 29, 202416.4516.5316.4016.4316.43-0.12%31,715
Aug 28, 202416.4616.5016.3416.4516.450.12%59,034
Aug 27, 202416.4416.4516.3216.4316.43-0.16%38,375
Aug 26, 202416.4516.5016.3616.4616.46-0.38%37,352
Aug 23, 202416.2916.5216.2516.5216.522.93%46,042
Aug 22, 202416.2516.2816.0516.0516.05-1.17%71,383
Aug 21, 202416.2116.3016.1116.2416.241.44%53,280
Aug 20, 202415.9516.0215.9116.0116.010.44%74,765
Aug 19, 202415.8916.0015.8415.9415.941.34%72,966
Aug 16, 202415.6215.7315.6015.7315.731.55%43,059
Aug 15, 202415.4215.5015.4215.4915.49-0.03%42,750
Aug 14, 202415.4215.5015.4015.5015.500.42%97,336
Aug 13, 202415.2815.4315.2515.4315.431.58%310,489
Aug 12, 202415.1715.2015.1215.1915.19-89,401
Aug 9, 202415.0715.2015.0215.1915.191.06%62,160
Aug 8, 202415.0715.1115.0115.0315.030.33%99,835
Aug 7, 202415.2715.3314.9814.9814.980.81%156,013
Aug 6, 202414.7914.9814.7514.8614.860.07%141,374
Aug 5, 202414.7015.0014.6714.8514.85-4.13%126,542
Aug 2, 202415.5415.6715.4115.4915.492.18%112,332
Aug 1, 202415.3215.3815.1115.1615.16-3.75%133,482
Jul 31, 202415.8315.8315.6815.7515.75-96,932
Jul 30, 202415.7015.7815.6315.7515.75-0.19%268,716
Jul 29, 202415.6715.7915.5815.7815.780.45%132,630
Jul 26, 202415.7015.7515.6515.7115.711.16%133,703
Jul 25, 202415.4015.6515.3915.5315.530.91%105,121
Jul 24, 202415.5015.5415.3815.3915.39-0.77%91,564
Jul 23, 202415.5315.6015.4615.5115.51-1.08%1,062,899
Jul 22, 202415.8115.8115.6315.6815.68-0.06%59,850
Jul 19, 202415.7215.7715.6215.6915.69-0.06%77,098
Jul 18, 202415.8715.8715.6615.7015.700.77%294,872
Jul 17, 202415.5115.6215.5115.5815.580.45%119,766
Jul 16, 202415.3715.5315.3515.5115.510.06%562,686
Jul 15, 202415.5415.5615.4615.5015.50-1.08%105,600
Jul 12, 202415.5715.7015.5715.6715.670.64%285,848
Jul 11, 202415.7415.7415.5715.5715.570.39%158,716
Jul 10, 202415.6315.6315.4315.5115.510.13%318,236
Jul 9, 202415.7115.7115.3915.4915.49-1.40%580,464
Jul 8, 202416.0316.0715.6915.7115.71-1.19%198,116
Jul 5, 202416.1416.1415.8315.9015.902.05%103,149
Jul 3, 202415.5415.7015.5215.5815.582.50%204,631
Jul 2, 202415.0315.3015.0315.2015.20-0.33%145,298