Veolia Environnement (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 21.10 | 21.10 | 21.10 | 109 | +0.00(+0.00%) | |
| Jan 11, 2019 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 21.24 | 21.24 | 21.10 | 21.10 | 545 | +0.50(+2.43%) |
| Jan 04, 2019 | 20.60 | 20.60 | 20.60 | 0 | +0.20(+0.98%) | |
| Jan 03, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 244 | +0.05(+0.25%) |
| Jan 02, 2019 | 20.35 | 20.45 | 20.05 | 20.35 | 11,234 | +0.25(+1.24%) |
| Dec 31, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | -0.10(-0.50%) |
| Dec 27, 2018 | 20.20 | 20.20 | 20.20 | 0 | -0.60(-2.88%) | |
| Dec 26, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 663 | -0.20(-0.95%) |
| Dec 21, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.19(-0.90%) | |
| Dec 19, 2018 | 21.19 | 21.19 | 21.19 | 0 | +0.04(+0.19%) | |
| Dec 14, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.85(+4.19%) | |
| Dec 12, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 3,400 | -0.30(-1.46%) |
| Dec 06, 2018 | 20.56 | 22.00 | 20.56 | 20.60 | 843 | -0.80(-3.74%) |
| Nov 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) | |
| Nov 28, 2018 | 21.36 | 21.40 | 21.36 | 21.40 | 800 | +0.10(+0.47%) |
| Nov 19, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
| Nov 16, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | -0.30(-1.39%) |
| Nov 15, 2018 | 21.60 | 21.60 | 21.60 | 143 | +0.00(+0.00%) | |
| Nov 14, 2018 | 21.60 | 21.60 | 21.60 | 1 | +0.00(+0.00%) | |
| Nov 09, 2018 | 21.60 | 21.60 | 21.60 | 0 | +1.60(+8.00%) | |
| Nov 01, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.75(+3.90%) | |
| Oct 29, 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 214 | -0.45(-2.28%) |
| Oct 26, 2018 | 19.70 | 19.70 | 19.70 | 6 | +0.00(+0.00%) | |
| Oct 25, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 1,005 | +0.20(+1.03%) |
| Oct 24, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | -0.05(-0.26%) |
| Oct 19, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.45(+2.36%) | |
| Oct 18, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 2,400 | -0.45(-2.30%) |
| Oct 17, 2018 | 19.55 | 19.55 | 19.55 | 10 | +0.00(+0.00%) | |
| Oct 16, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 1,400 | -0.60(-2.98%) |
| Oct 10, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.35(+1.77%) | |
| Oct 04, 2018 | 19.80 | 19.80 | 19.80 | 0 | -0.60(-2.94%) | |
| Oct 03, 2018 | 20.40 | 20.40 | 20.40 | 25 | +0.00(+0.00%) | |
| Sep 28, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.10(-0.49%) | |
| Sep 24, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.00(+0.00%) |
| Sep 20, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.30(+1.49%) | |
| Sep 19, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 400 | -0.30(-1.46%) |
| Sep 17, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.25(+1.23%) | |
| Sep 10, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.70(-3.34%) | |
| Aug 31, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.65(+3.20%) | |
| Aug 17, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 20.30 | 20.30 | 20.30 | 0 | -2.70(-11.74%) | |
| Aug 14, 2018 | 23.00 | 23.00 | 23.00 | 25 | +0.00(+0.00%) | |
| Aug 07, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.15(+0.66%) | |
| Jul 27, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.45(+2.01%) | |
| Jul 26, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 1,500 | -0.00(-0.00%) |
| Jul 25, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 2,000 | +0.27(+1.22%) |
| Jul 17, 2018 | 22.13 | 22.13 | 22.13 | 3,177 | -0.48(-2.12%) | |
| Jul 09, 2018 | 22.61 | 22.61 | 22.61 | 0 | +1.51(+7.16%) | |
| Jun 25, 2018 | 21.10 | 21.10 | 21.10 | 0 | -1.30(-5.80%) | |
| Jun 18, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.12(-0.53%) | |
| Jun 15, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 308 | +0.07(+0.31%) |
| Jun 12, 2018 | 22.45 | 22.45 | 22.45 | 0 | -0.15(-0.66%) | |
| Jun 05, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.35(-1.53%) | |
| Jun 04, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 1,000 | -0.28(-1.18%) |
| May 25, 2018 | 23.23 | 23.23 | 23.23 | 0 | -1.07(-4.42%) | |
| May 09, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.10(+0.41%) | |
| May 04, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.75(+3.20%) | |
| May 01, 2018 | 23.45 | 23.45 | 23.45 | 0 | -2.31(-8.97%) | |
| Apr 27, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.76(+3.04%) | |
| Apr 25, 2018 | 25.00 | 25.00 | 25.00 | 4,020 | +1.90(+8.23%) | |
| Apr 24, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 1,200 | -0.30(-1.28%) |
| Apr 23, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 250 | -0.10(-0.43%) |
| Apr 20, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 1,000 | +0.01(+0.02%) |
| Apr 13, 2018 | 23.49 | 23.49 | 23.49 | 0 | -0.01(-0.02%) | |
| Apr 12, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 250 | -0.35(-1.47%) |
| Mar 28, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
| Mar 19, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.05(+0.21%) | |
| Mar 15, 2018 | 23.80 | 23.80 | 23.80 | 0 | -1.00(-4.03%) | |
| Mar 12, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.60(+2.46%) | |
| Mar 08, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.90(+3.88%) | |
| Mar 02, 2018 | 23.30 | 23.30 | 23.30 | 0 | -0.70(-2.92%) | |
| Feb 28, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.35(-1.44%) | |
| Feb 22, 2018 | 24.35 | 24.35 | 24.35 | 0 | +0.65(+2.74%) | |
| Feb 13, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.15(+0.65%) | |
| Feb 09, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.46(-1.91%) |
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.