Skip to main content
logo
Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
16.94
-0.04 (-0.24%)
Aug 1, 2025, 3:59 PM EDT

Veolia Environnement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.9617.0016.8016.91--0.38%23,479
Jul 31, 202516.9417.0916.8516.9816.98-1.77%95,467
Jul 30, 202517.4117.4817.2817.2817.28-2.15%207,351
Jul 29, 202517.6417.7117.5717.6617.660.34%49,022
Jul 28, 202517.7717.7717.5717.6017.60-2.55%53,193
Jul 25, 202517.9218.1017.9218.0618.060.39%48,290
Jul 24, 202518.0018.1017.9317.9917.99-1.15%105,143
Jul 23, 202517.9718.2217.9118.2018.200.17%105,537
Jul 22, 202518.0118.1717.9918.1718.171.96%90,858
Jul 21, 202517.7517.9017.6717.8217.821.65%41,122
Jul 18, 202517.6017.7117.5017.5317.530.98%50,024
Jul 17, 202517.3317.3917.2917.3617.36-1.59%91,027
Jul 16, 202517.4717.6617.4517.6417.640.80%56,316
Jul 15, 202517.7117.7117.3617.5017.50-2.89%203,915
Jul 14, 202518.0018.1817.9918.0218.02-0.06%165,020
Jul 11, 202517.9918.0717.9618.0318.030.17%227,011
Jul 10, 202517.9518.0017.9018.0018.000.17%169,775
Jul 9, 202517.9418.0217.8717.9717.971.81%208,281
Jul 8, 202517.5817.6817.5017.6517.65-1.40%151,448
Jul 7, 202518.0318.0317.8417.9017.90-0.53%244,820
Jul 3, 202517.9818.0317.9018.0018.00-0.63%63,080
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