Veolia Environnement (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Feb 26, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 338 | -0.75(-3.23%) |
| Feb 24, 2016 | 23.25 | 23.25 | 23.25 | 56 | -0.55(-2.30%) | |
| Feb 23, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 296 | +0.26(+1.10%) |
| Feb 18, 2016 | 23.54 | 23.54 | 23.54 | 0 | +0.74(+3.24%) | |
| Feb 11, 2016 | 22.80 | 22.80 | 22.80 | 0 | -2.53(-9.99%) | |
| Feb 10, 2016 | 25.33 | 25.33 | 25.33 | 25.33 | 246 | +2.33(+10.14%) |
| Feb 08, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.30(-5.35%) | |
| Feb 04, 2016 | 24.30 | 24.30 | 24.30 | 0 | -0.50(-2.02%) | |
| Feb 03, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 1,141 | +0.40(+1.64%) |
| Feb 01, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.94(+4.01%) | |
| Jan 27, 2016 | 23.46 | 23.46 | 23.46 | 168 | +0.86(+3.81%) | |
| Jan 21, 2016 | 22.60 | 22.60 | 22.60 | 2 | -0.40(-1.74%) | |
| Jan 19, 2016 | 23.00 | 23.00 | 23.00 | 401 | +0.70(+3.14%) | |
| Jan 15, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.77(-3.34%) | |
| Jan 14, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 704 | -0.51(-2.14%) |
| Jan 13, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 303 | +0.33(+1.40%) |
| Jan 12, 2016 | 23.25 | 23.31 | 23.25 | 23.25 | 2,329 | +0.45(+1.97%) |
| Jan 08, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Jan 07, 2016 | 22.88 | 23.01 | 22.80 | 22.80 | 9,988 | -0.05(-0.22%) |
| Jan 06, 2016 | 23.10 | 23.10 | 22.85 | 22.85 | 621 | -1.05(-4.39%) |
| Dec 31, 2015 | 23.90 | 23.90 | 23.90 | 30 | -0.15(-0.62%) | |
| Dec 29, 2015 | 24.05 | 24.05 | 24.05 | 0 | +0.50(+2.12%) | |
| Dec 28, 2015 | 23.55 | 23.55 | 23.55 | 23.55 | 626 | +0.30(+1.29%) |
| Dec 23, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Dec 22, 2015 | 23.16 | 23.25 | 22.95 | 23.25 | 9,764 | -0.40(-1.69%) |
| Dec 17, 2015 | 23.65 | 23.65 | 23.65 | 0 | +0.35(+1.50%) | |
| Dec 16, 2015 | 23.87 | 23.87 | 23.30 | 23.30 | 764 | -0.35(-1.48%) |
| Dec 15, 2015 | 23.65 | 23.65 | 23.65 | 23.65 | 1,248 | -0.05(-0.21%) |
| Dec 07, 2015 | 23.70 | 23.70 | 23.70 | 3 | -0.20(-0.84%) | |
| Dec 04, 2015 | 23.90 | 23.90 | 23.90 | 23.90 | 125 | -0.08(-0.32%) |
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.