Veolia Environnement (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2018 | 25.12 | 25.12 | 25.12 | 0 | -0.88(-3.38%) | |
| Jan 24, 2018 | 26.00 | 26.00 | 26.00 | 30 | +0.00(+0.00%) | |
| Jan 22, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Jan 19, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 660 | +0.90(+3.59%) |
| Jan 18, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 1,400 | -0.15(-0.59%) |
| Jan 16, 2018 | 25.25 | 25.25 | 25.25 | 373 | +0.50(+2.02%) | |
| Jan 11, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.50(-1.98%) | |
| Jan 10, 2018 | 24.95 | 25.25 | 24.95 | 25.25 | 288 | -0.75(-2.88%) |
| Jan 04, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.45(+1.76%) | |
| Jan 03, 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 500 | -0.25(-0.97%) |
| Dec 29, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.32(+1.26%) | |
| Dec 27, 2017 | 25.48 | 25.48 | 25.48 | 1 | +0.08(+0.31%) | |
| Dec 22, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.22(+0.87%) | |
| Dec 20, 2017 | 25.18 | 25.18 | 25.18 | 0 | -0.07(-0.28%) | |
| Dec 19, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | -0.06(-0.23%) |
| Dec 07, 2017 | 25.31 | 25.31 | 25.31 | 0 | +1.01(+4.15%) | |
| Nov 10, 2017 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
| Nov 09, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 801 | +0.23(+0.98%) |
| Nov 07, 2017 | 24.07 | 24.07 | 24.07 | 0 | +0.10(+0.40%) | |
| Nov 06, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 150 | +0.18(+0.74%) |
| Nov 02, 2017 | 23.79 | 23.79 | 23.79 | 0 | +0.40(+1.72%) | |
| Oct 27, 2017 | 23.39 | 23.39 | 23.39 | 0 | -0.17(-0.74%) | |
| Oct 26, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 357 | -0.03(-0.15%) |
| Oct 25, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 525 | +0.05(+0.21%) |
| Oct 20, 2017 | 23.55 | 23.55 | 23.55 | 0 | +0.16(+0.68%) | |
| Oct 10, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.14(+0.60%) | |
| Oct 04, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.31(+1.34%) | |
| Sep 26, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.24(-1.02%) | |
| Sep 22, 2017 | 23.18 | 23.18 | 23.18 | 35 | -0.28(-1.20%) | |
| Sep 13, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.44(-1.83%) | |
| Sep 12, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 1,011 | -0.09(-0.38%) |
| Sep 11, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 276 | -0.04(-0.17%) |
| Sep 08, 2017 | 24.03 | 24.03 | 24.03 | 24.03 | 305 | +0.33(+1.40%) |
| Sep 05, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.51(+2.20%) | |
| Aug 31, 2017 | 23.19 | 23.19 | 23.19 | 89 | +0.00(+0.00%) | |
| Aug 30, 2017 | 23.19 | 23.19 | 23.19 | 23.19 | 1,027 | +0.09(+0.39%) |
| Aug 29, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 274 | +0.40(+1.76%) |
| Aug 22, 2017 | 22.70 | 22.70 | 22.70 | 0 | +0.30(+1.34%) | |
| Aug 14, 2017 | 22.40 | 22.40 | 22.40 | 0 | +0.25(+1.13%) | |
| Aug 11, 2017 | 22.15 | 22.15 | 22.15 | 22.15 | 275 | -0.20(-0.89%) |
| Aug 03, 2017 | 22.35 | 22.35 | 22.35 | 1,375 | -0.05(-0.22%) | |
| Aug 02, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 635 | +0.10(+0.45%) |
| Jul 25, 2017 | 22.30 | 22.30 | 22.30 | 0 | -0.20(-0.89%) | |
| Jul 21, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.48(+2.18%) | |
| Jul 12, 2017 | 22.02 | 22.02 | 22.02 | 262 | +0.30(+1.38%) | |
| Jul 11, 2017 | 21.72 | 21.72 | 21.72 | 21.72 | 500 | +0.54(+2.55%) |
| Jul 03, 2017 | 21.18 | 21.18 | 21.18 | 0 | -0.36(-1.67%) | |
| Jun 27, 2017 | 21.54 | 21.54 | 21.54 | 608 | -0.46(-2.09%) | |
| Jun 26, 2017 | 21.54 | 22.00 | 21.54 | 22.00 | 456 | +0.34(+1.58%) |
| Jun 15, 2017 | 21.66 | 21.66 | 21.66 | 0 | +0.46(+2.16%) | |
| Jun 13, 2017 | 21.20 | 21.20 | 21.20 | 0 | -0.29(-1.35%) | |
| Jun 08, 2017 | 21.49 | 21.49 | 21.49 | 0 | -0.71(-3.20%) | |
| Jun 06, 2017 | 22.20 | 22.20 | 22.20 | 6 | -0.30(-1.33%) | |
| May 25, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.20(+0.90%) | |
| May 23, 2017 | 22.30 | 22.30 | 22.30 | 0 | +0.27(+1.23%) | |
| May 22, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 20,000 | +0.73(+3.43%) |
| May 16, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.30(+1.43%) | |
| May 10, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) | |
| May 08, 2017 | 20.65 | 20.65 | 20.65 | 0 | +0.16(+0.78%) | |
| May 04, 2017 | 20.49 | 20.49 | 20.49 | 12,821 | +0.99(+5.08%) | |
| May 03, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 4,027 | +0.00(+0.00%) |
| May 02, 2017 | 19.40 | 19.50 | 19.25 | 19.50 | 4,150 | +0.25(+1.30%) |
| Apr 28, 2017 | 19.25 | 19.25 | 19.25 | 58 | +0.45(+2.39%) | |
| Apr 26, 2017 | 18.80 | 18.80 | 18.80 | 94 | -0.45(-2.34%) | |
| Apr 25, 2017 | 18.90 | 19.25 | 18.90 | 19.25 | 3,676 | +0.57(+3.06%) |
| Apr 21, 2017 | 18.68 | 18.68 | 18.68 | 39 | +0.43(+2.35%) | |
| Apr 20, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | +0.00(+0.00%) |
| Apr 19, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | +0.16(+0.91%) |
| Apr 13, 2017 | 18.09 | 18.09 | 18.09 | 0 | -0.26(-1.44%) | |
| Apr 12, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 100 | +0.00(+0.00%) |
| Apr 10, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.25(-1.34%) | |
| Apr 03, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
| Mar 28, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.55(+3.05%) | |
| Mar 22, 2017 | 18.05 | 18.05 | 18.05 | 0 | +0.53(+3.03%) | |
| Mar 20, 2017 | 17.52 | 17.52 | 17.52 | 0 | +0.62(+3.67%) | |
| Mar 14, 2017 | 16.90 | 16.90 | 16.90 | 0 | -0.03(-0.18%) | |
| Mar 08, 2017 | 16.93 | 16.93 | 16.93 | 20 | +0.68(+4.18%) | |
| Feb 27, 2017 | 16.25 | 16.25 | 16.25 | 0 | +0.15(+0.93%) | |
| Feb 24, 2017 | 16.10 | 16.10 | 16.10 | 16.10 | 113 | -0.20(-1.23%) |
| Feb 23, 2017 | 16.08 | 16.30 | 16.08 | 16.30 | 650 | -0.61(-3.61%) |
| Feb 22, 2017 | 16.91 | 16.91 | 16.91 | 16.91 | 375 | -0.09(-0.53%) |
| Feb 21, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 385 | -0.25(-1.45%) |
| Feb 15, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.30(+1.77%) | |
| Feb 08, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.02(+0.10%) | |
| Feb 03, 2017 | 16.93 | 16.93 | 16.93 | 0 | +0.03(+0.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.