Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.32	33.32	32.48	32.48	32.48	-2.49%	12
Mar 5, 2026	33.38	33.82	33.31	33.31	33.31	-1.45%	-
Mar 4, 2026	33.38	33.80	33.38	33.80	33.80	-0.97%	-
Mar 3, 2026	33.80	34.13	33.34	34.13	34.13	-1.50%	-
Mar 2, 2026	35.02	35.29	34.65	34.65	34.65	-2.94%	-
Feb 27, 2026	35.31	35.80	35.31	35.70	35.70	0.34%	-
Feb 26, 2026	35.12	35.59	35.12	35.58	35.58	0.48%	-
Feb 25, 2026	35.05	35.44	35.05	35.41	35.41	0.91%	-
Feb 24, 2026	34.34	35.12	34.34	35.09	35.09	1.24%	-
Feb 23, 2026	34.51	34.71	34.51	34.66	34.66	0.93%	-
Feb 20, 2026	33.95	34.52	33.95	34.34	34.34	1.48%	-
Feb 19, 2026	34.41	34.41	33.84	33.84	33.84	-0.32%	-
Feb 18, 2026	33.91	34.08	33.91	33.95	33.95	-0.32%	-
Feb 17, 2026	33.84	34.38	33.84	34.06	34.06	0.21%	170
Feb 16, 2026	33.43	34.02	33.43	33.99	33.99	2.56%	-
Feb 13, 2026	33.31	33.31	33.07	33.14	33.14	-0.27%	-
Feb 12, 2026	33.02	33.23	32.96	33.23	33.23	1.25%	-
Feb 11, 2026	32.42	32.82	32.42	32.82	32.82	2.02%	-
Feb 10, 2026	31.98	32.17	31.98	32.17	32.17	0.44%	-
Feb 9, 2026	32.02	32.10	32.02	32.03	32.03	-0.44%	-
Feb 6, 2026	31.87	32.17	31.87	32.17	32.17	2.39%	-
Feb 5, 2026	32.03	32.03	31.42	31.42	31.42	-2.48%	-
Feb 4, 2026	32.05	32.22	31.99	32.22	32.22	1.54%	-
Feb 3, 2026	31.56	31.79	31.56	31.73	31.73	0.06%	-
Feb 2, 2026	31.46	31.83	31.46	31.71	31.71	-1.95%	2
Jan 30, 2026	32.09	32.34	31.73	32.34	32.34	1.86%	-
Jan 29, 2026	31.49	31.75	31.46	31.75	31.75	1.63%	-
Jan 28, 2026	31.19	31.24	31.04	31.24	31.24	0.55%	-
Jan 27, 2026	30.75	31.07	30.75	31.07	31.07	0.78%	-
Jan 26, 2026	30.75	30.83	30.70	30.83	30.83	2.73%	-
Jan 23, 2026	29.93	30.11	29.93	30.01	30.01	0.03%	-
Jan 22, 2026	30.00	30.20	29.87	30.00	30.00	2.35%	-
Jan 21, 2026	28.83	29.31	28.83	29.31	29.31	1.21%	-
Jan 20, 2026	29.32	29.32	28.96	28.96	28.96	-2.29%	-
Jan 19, 2026	29.53	29.66	29.53	29.64	29.64	0.10%	-
Jan 16, 2026	29.84	29.84	29.61	29.61	29.61	-0.54%	-
Jan 15, 2026	29.81	29.81	29.58	29.77	29.77	-0.60%	-
Jan 14, 2026	29.77	29.95	29.77	29.95	29.95	0.07%	-
Jan 13, 2026	30.20	30.20	29.84	29.93	29.93	-1.61%	-
Jan 12, 2026	30.27	30.42	30.22	30.42	30.42	-0.07%	-
Jan 9, 2026	30.65	30.65	30.44	30.44	30.44	-0.72%	50
Jan 8, 2026	30.59	30.66	30.59	30.66	30.66	0.92%	25
Jan 7, 2026	30.08	30.68	30.08	30.38	30.38	0.70%	-
Jan 6, 2026	30.06	30.17	29.97	30.17	30.17	0.17%	-
Jan 5, 2026	30.16	30.16	29.99	30.12	30.12	-0.10%	-
Jan 2, 2026	29.21	30.15	29.21	30.15	30.15	1.89%	220
Dec 30, 2025	29.48	29.59	29.48	29.59	29.59	-	-
Dec 29, 2025	29.33	29.59	29.33	29.59	29.59	1.13%	-
Dec 23, 2025	29.43	29.43	29.23	29.26	29.26	0.76%	-
Dec 22, 2025	29.24	29.28	29.04	29.04	29.04	-0.95%	-