Skip to main content
logo
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
17.13
-0.02 (-0.12%)
Dec 15, 2025, 11:45 AM EST

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202517.1817.1817.1817.18-0.17%-
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%40,681
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
Nov 28, 202516.8116.9716.8016.9616.96-0.15%65,851
Nov 26, 202516.8717.0116.8316.9916.991.25%76,561
Nov 25, 202516.6916.8016.6816.7816.781.51%242,171
Nov 24, 202516.5416.6116.4216.5316.530.79%148,433
Nov 21, 202516.3016.4616.2516.4016.401.61%92,719
Nov 20, 202516.4216.4516.1416.1416.14-1.65%104,789
Nov 19, 202516.6116.6216.3516.4116.41-1.03%155,966
Nov 18, 202516.5416.6016.5016.5816.58-0.90%92,991
Nov 17, 202516.7616.8616.6616.7316.73-0.48%84,268
Nov 14, 202516.7616.8716.7216.8116.81-1.87%42,625
Nov 13, 202517.1117.3017.0617.1317.131.18%63,454
Nov 12, 202516.8716.9916.8716.9316.930.06%57,939
Nov 11, 202516.9116.9716.8716.9216.921.00%53,853
Nov 10, 202516.6916.7616.6216.7516.750.14%86,930
Nov 7, 202516.6716.7916.6316.7316.73-1.06%94,966
Nov 6, 202516.9316.9716.8016.9116.911.56%402,030
Nov 5, 202516.5316.6816.5016.6516.651.46%68,967
Nov 4, 202516.2816.4516.2716.4116.41-0.30%94,539
Nov 3, 202516.4016.5316.3716.4616.46-0.15%134,398
Oct 31, 202516.6316.6516.4116.4916.49-2.17%71,811
Oct 30, 202516.8016.9116.7716.8516.85-108,426
Oct 29, 202517.0417.0616.7916.8516.85-1.52%54,362
Oct 28, 202517.0117.1517.0117.1117.11-0.06%129,645
Oct 27, 202517.1317.2017.0717.1217.12-0.23%63,525
Oct 24, 202517.0517.1817.0217.1617.16-0.29%57,500
Oct 23, 202517.2417.2817.1517.2117.210.17%411,065
Oct 22, 202517.0917.2617.0717.1817.180.06%37,774
Oct 21, 202517.2017.2617.1317.1717.17-0.06%81,406
Oct 20, 202517.2817.2917.1317.1817.18-1.72%46,738
Oct 17, 202517.3217.5017.3017.4817.480.58%87,275
Oct 16, 202517.2617.4117.2017.3817.381.28%133,850
Oct 15, 202517.1417.2117.0317.1617.160.88%183,583
Oct 14, 202516.9017.0616.7517.0117.011.80%189,543
Oct 13, 202516.6516.7216.6316.7116.710.24%81,971
Oct 10, 202516.8116.8216.6116.6716.67-0.24%58,114
Oct 9, 202516.9016.9216.6516.7116.710.72%256,288
Oct 8, 202516.6316.6516.4816.5916.590.39%183,401
Oct 7, 202516.5516.6116.4916.5316.53-1.17%65,691
Oct 6, 202516.4916.7216.4716.7216.72-2.34%100,666