Veolia Environnement SA (VEOEY)
OTCMKTS · Delayed Price · Currency is USD
18.40
+0.02 (0.11%)
At close: Oct 30, 2026
VEOEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.45 | 18.45 | 18.34 | 18.40 | 18.40 | 0.11% | 160,762 |
| Oct 29, 2026 | 18.34 | 18.42 | 18.30 | 18.38 | 18.38 | 0.71% | 181,019 |
| Oct 28, 2026 | 18.34 | 18.38 | 18.18 | 18.25 | 18.25 | -0.05% | 114,922 |
| Oct 27, 2026 | 18.09 | 18.30 | 18.09 | 18.26 | 18.26 | 0.77% | 162,643 |
| Oct 26, 2026 | 18.12 | 18.25 | 18.08 | 18.12 | 18.12 | 0.72% | 488,817 |
| Oct 23, 2026 | 17.71 | 18.02 | 17.68 | 17.99 | 17.99 | 0.22% | 295,825 |
| Oct 22, 2026 | 17.80 | 17.95 | 17.71 | 17.95 | 17.95 | 0.22% | 225,964 |
| Oct 21, 2026 | 17.98 | 18.01 | 17.91 | 17.91 | 17.91 | -0.44% | 183,201 |
| Oct 20, 2026 | 17.77 | 18.02 | 17.77 | 17.99 | 17.99 | 1.24% | 157,227 |
| Oct 19, 2026 | 17.82 | 17.87 | 17.66 | 17.77 | 17.77 | -1.93% | 222,307 |
| Oct 16, 2026 | 18.35 | 18.49 | 18.02 | 18.12 | 18.12 | - | 909,136 |
| Oct 15, 2026 | 18.21 | 18.43 | 18.06 | 18.12 | 18.12 | 1.00% | 252,934 |
| Oct 14, 2026 | 17.64 | 17.94 | 17.64 | 17.94 | 17.94 | 0.22% | 193,081 |
| Oct 13, 2026 | 17.93 | 17.93 | 17.75 | 17.90 | 17.90 | 2.52% | 315,701 |
| Oct 12, 2026 | 17.45 | 17.56 | 17.43 | 17.46 | 17.46 | -0.06% | 270,649 |
| Oct 9, 2026 | 17.47 | 17.51 | 17.39 | 17.47 | 17.47 | 0.11% | 234,215 |
| Oct 8, 2026 | 17.20 | 17.48 | 17.20 | 17.45 | 17.45 | 0.63% | 198,081 |
| Oct 7, 2026 | 17.38 | 17.60 | 17.13 | 17.34 | 17.34 | -1.70% | 152,187 |
| Oct 6, 2026 | 17.57 | 17.70 | 17.56 | 17.64 | 17.64 | 3.28% | 566,804 |
| Oct 5, 2026 | 17.12 | 17.17 | 17.03 | 17.08 | 17.08 | -1.44% | 281,254 |
| Oct 2, 2026 | 17.15 | 17.33 | 17.15 | 17.33 | 17.33 | 1.11% | 321,210 |
| Oct 1, 2026 | 17.24 | 17.24 | 17.06 | 17.14 | 17.14 | -1.15% | 353,612 |
| Sep 30, 2026 | 17.50 | 17.51 | 17.33 | 17.34 | 17.34 | -1.42% | 205,099 |
| Sep 29, 2026 | 17.50 | 17.63 | 17.45 | 17.59 | 17.59 | -0.62% | 180,211 |
| Sep 28, 2026 | 17.75 | 17.81 | 17.65 | 17.70 | 17.70 | -1.28% | 270,683 |
| Sep 25, 2026 | 17.84 | 17.94 | 17.77 | 17.93 | 17.93 | 0.67% | 136,839 |
| Sep 24, 2026 | 17.81 | 17.92 | 17.68 | 17.81 | 17.81 | 0.34% | 334,423 |
| Sep 23, 2026 | 17.90 | 17.91 | 17.73 | 17.75 | 17.75 | -1.66% | 205,682 |
| Sep 22, 2026 | 18.10 | 18.17 | 18.00 | 18.05 | 18.05 | -0.50% | 113,242 |
| Sep 21, 2026 | 18.15 | 18.17 | 18.06 | 18.14 | 18.14 | -0.33% | 159,821 |
| Sep 18, 2026 | 18.08 | 18.23 | 18.06 | 18.20 | 18.20 | -0.87% | 176,958 |
| Sep 17, 2026 | 18.36 | 18.50 | 18.33 | 18.36 | 18.36 | 1.05% | 192,162 |
| Sep 16, 2026 | 18.39 | 18.41 | 18.09 | 18.17 | 18.17 | 0.55% | 173,961 |
| Sep 15, 2026 | 18.15 | 18.21 | 18.05 | 18.07 | 18.07 | -0.44% | 1,287,971 |
| Sep 14, 2026 | 18.05 | 18.23 | 18.04 | 18.15 | 18.15 | -0.49% | 232,559 |
| Sep 11, 2026 | 18.37 | 18.39 | 18.20 | 18.24 | 18.24 | 0.11% | 167,626 |
| Sep 10, 2026 | 18.28 | 18.34 | 18.17 | 18.22 | 18.22 | -0.82% | 250,421 |
| Sep 9, 2026 | 18.57 | 18.59 | 18.35 | 18.37 | 18.37 | -1.02% | 229,500 |
| Sep 8, 2026 | 18.48 | 18.63 | 18.46 | 18.56 | 18.56 | -0.11% | 209,852 |
| Sep 4, 2026 | 18.54 | 18.64 | 18.54 | 18.58 | 18.58 | 0.11% | 88,537 |
| Sep 3, 2026 | 18.46 | 18.58 | 18.39 | 18.56 | 18.56 | 0.05% | 355,963 |
| Sep 2, 2026 | 18.66 | 18.66 | 18.50 | 18.55 | 18.55 | -1.80% | 137,013 |
| Sep 1, 2026 | 18.86 | 18.93 | 18.80 | 18.89 | 18.89 | -0.47% | 155,726 |
| Aug 31, 2026 | 19.15 | 19.18 | 18.93 | 18.98 | 18.98 | -0.32% | 206,355 |
| Aug 28, 2026 | 19.17 | 19.18 | 18.99 | 19.04 | 19.04 | -0.16% | 108,673 |
| Aug 27, 2026 | 19.07 | 19.08 | 18.96 | 19.07 | 19.07 | -3.69% | 163,347 |
| Aug 26, 2026 | 19.91 | 19.91 | 19.77 | 19.80 | 19.80 | -0.60% | 81,247 |
| Aug 25, 2026 | 19.94 | 19.99 | 19.80 | 19.92 | 19.92 | -0.25% | 71,665 |
| Aug 24, 2026 | 19.93 | 19.97 | 19.88 | 19.97 | 19.97 | 0.40% | 134,608 |
| Aug 21, 2026 | 20.09 | 20.09 | 19.89 | 19.89 | 19.89 | -0.70% | 122,342 |