Veolia Environnement (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 30.84 | 25 | +0.87(+2.90%) | |||
| Mar 29, 2023 | 30.16 | 30.16 | 29.97 | 29.97 | 407 | +0.91(+3.13%) |
| Mar 28, 2023 | 28.92 | 29.06 | 28.92 | 29.06 | 289 | +0.82(+2.90%) |
| Mar 24, 2023 | 28.24 | 0 | -0.67(-2.32%) | |||
| Mar 23, 2023 | 29.23 | 29.23 | 28.91 | 28.91 | 7,399 | -0.77(-2.59%) |
| Mar 22, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 200 | +0.67(+2.31%) |
| Mar 21, 2023 | 29.15 | 29.15 | 29.01 | 29.01 | 6,462 | +0.43(+1.49%) |
| Mar 20, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 323 | -0.09(-0.30%) |
| Mar 16, 2023 | 28.67 | 0 | +0.66(+2.34%) | |||
| Mar 15, 2023 | 28.01 | 28.01 | 28.00 | 28.01 | 5,756 | -1.34(-4.55%) |
| Mar 14, 2023 | 29.52 | 29.52 | 29.35 | 29.35 | 5,034 | +0.45(+1.56%) |
| Mar 13, 2023 | 28.57 | 28.90 | 28.57 | 28.90 | 391 | -1.03(-3.44%) |
| Mar 09, 2023 | 29.93 | 25 | +0.14(+0.47%) | |||
| Mar 07, 2023 | 29.79 | 51 | -0.13(-0.43%) | |||
| Mar 02, 2023 | 29.92 | 71 | -0.25(-0.83%) | |||
| Feb 24, 2023 | 30.17 | 0 | +0.02(+0.07%) | |||
| Feb 23, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 1,516 | -0.20(-0.66%) |
| Feb 13, 2023 | 30.35 | 43,055 | +0.35(+1.17%) | |||
| Feb 07, 2023 | 30.00 | 4 | -0.47(-1.54%) | |||
| Feb 03, 2023 | 30.47 | 251 | +0.22(+0.73%) | |||
| Feb 02, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 110 | +0.55(+1.85%) |
| Feb 01, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 215 | -0.01(-0.03%) |
| Jan 31, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 390 | -0.30(-1.00%) |
| Jan 30, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 143 | -0.02(-0.07%) |
| Jan 27, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 186 | -0.31(-1.02%) |
| Jan 25, 2023 | 30.34 | 5 | +0.29(+0.97%) | |||
| Jan 24, 2023 | 30.09 | 30.09 | 30.05 | 30.05 | 4,223 | +1.04(+3.58%) |
| Jan 20, 2023 | 29.01 | 9 | +0.21(+0.73%) | |||
| Jan 19, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 702 | -1.06(-3.55%) |
| Jan 17, 2023 | 29.86 | 10 | +0.26(+0.88%) | |||
| Jan 13, 2023 | 29.14 | 29.60 | 29.14 | 29.60 | 4,737 | +0.11(+0.37%) |
| Jan 12, 2023 | 29.49 | 29.49 | 29.25 | 29.49 | 21,694 | +1.02(+3.58%) |
| Jan 10, 2023 | 28.47 | 62 | +0.04(+0.14%) | |||
| Jan 06, 2023 | 28.43 | 185 | +1.93(+7.30%) |
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.