Veolia Environnement (OP:VEOEF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2025 | 34.46 | 101 | +0.41(+1.20%) | |||
| Sep 23, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 211 | +0.30(+0.89%) |
| Sep 19, 2025 | 33.75 | 55 | -0.67(-1.95%) | |||
| Sep 15, 2025 | 34.42 | 0 | +0.10(+0.29%) | |||
| Sep 11, 2025 | 34.32 | 2 | +0.06(+0.18%) | |||
| Sep 10, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 1,509 | +0.81(+2.42%) |
| Sep 09, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 305 | +0.28(+0.84%) |
| Sep 05, 2025 | 33.17 | 5 | -0.12(-0.36%) | |||
| Sep 03, 2025 | 33.29 | 103 | +0.54(+1.65%) | |||
| Sep 02, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 998 | -0.76(-2.27%) |
| Aug 29, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 23,996 | +0.41(+1.25%) |
| Aug 27, 2025 | 33.09 | 1,088 | -1.07(-3.14%) | |||
| Aug 25, 2025 | 34.17 | 0 | -1.27(-3.57%) | |||
| Aug 21, 2025 | 35.43 | 44 | +0.30(+0.86%) | |||
| Aug 13, 2025 | 35.13 | 0 | +0.15(+0.43%) | |||
| Aug 11, 2025 | 34.98 | 0 | +0.50(+1.45%) | |||
| Aug 06, 2025 | 34.48 | 82 | +0.20(+0.58%) | |||
| Aug 01, 2025 | 34.28 | 0 | -1.17(-3.29%) | |||
| Jul 29, 2025 | 35.45 | 7 | +0.53(+1.51%) | |||
| Jul 28, 2025 | 35.78 | 35.78 | 34.92 | 34.92 | 1,848 | -1.31(-3.60%) |
| Jul 24, 2025 | 36.23 | 224 | -0.92(-2.49%) | |||
| Jul 22, 2025 | 37.15 | 51 | +1.40(+3.92%) | |||
| Jul 21, 2025 | 35.60 | 35.95 | 35.60 | 35.75 | 1,591 | +0.83(+2.37%) |
| Jul 18, 2025 | 35.30 | 35.30 | 34.92 | 34.92 | 1,378 | -0.38(-1.08%) |
| Jul 16, 2025 | 35.30 | 6 | -1.37(-3.72%) | |||
| Jul 11, 2025 | 36.67 | 93 | +0.75(+2.07%) | |||
| Jul 09, 2025 | 35.92 | 3 | +0.42(+1.20%) | |||
| Jul 07, 2025 | 35.50 | 709 | -0.63(-1.76%) | |||
| Jul 03, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 138 | +0.16(+0.43%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.