Veolia Environnement (OP: VEOEF )
33.06
-1.01
(-2.96%)
Streaming Delayed Price
Updated: 10:02 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2021 | 25.91 | 25.91 | 25.91 | 0 | +0.41(+1.61%) | |
| Mar 26, 2021 | 25.50 | 25.50 | 25.50 | 0 | -0.19(-0.74%) | |
| Mar 24, 2021 | 25.69 | 25.69 | 25.69 | 0 | -0.11(-0.43%) | |
| Mar 23, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | 111 | -1.20(-4.44%) |
| Mar 22, 2021 | 27.00 | 27.00 | 27.00 | 23 | +0.00(+0.00%) | |
| Mar 17, 2021 | 27.00 | 27.00 | 27.00 | 0 | -0.73(-2.63%) | |
| Mar 16, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 661 | -0.29(-1.03%) |
| Mar 15, 2021 | 27.78 | 27.78 | 28.02 | 13,448 | +0.24(+0.86%) | |
| Mar 12, 2021 | 27.78 | 27.78 | 27.78 | 893 | +0.00(+0.00%) | |
| Mar 11, 2021 | 27.78 | 27.78 | 27.78 | 27.78 | 1,629 | +0.22(+0.80%) |
| Mar 10, 2021 | 27.54 | 27.56 | 27.54 | 27.56 | 6,297 | -0.20(-0.72%) |
| Mar 09, 2021 | 27.76 | 27.76 | 27.76 | 27.76 | 783 | +0.66(+2.44%) |
| Mar 08, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 11,015 | +0.20(+0.74%) |
| Mar 05, 2021 | 26.90 | 26.90 | 26.90 | 26.90 | 228 | +0.20(+0.75%) |
| Mar 04, 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 5,133 | -0.10(-0.37%) |
| Mar 03, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | -0.40(-1.47%) |
| Mar 02, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 339 | +0.20(+0.74%) |
| Mar 01, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 150 | -0.40(-1.46%) |
| Feb 24, 2021 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 2,916 | -0.29(-1.03%) |
| Feb 22, 2021 | 27.68 | 27.68 | 27.68 | 27.68 | 190 | +0.23(+0.86%) |
| Feb 19, 2021 | 27.45 | 27.45 | 27.45 | 10 | +0.00(+0.00%) | |
| Feb 18, 2021 | 27.45 | 27.45 | 27.45 | 80 | +0.00(+0.00%) | |
| Feb 16, 2021 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Feb 11, 2021 | 27.45 | 27.45 | 27.45 | 0 | +0.45(+1.67%) | |
| Feb 10, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.52(-1.89%) |
| Feb 08, 2021 | 27.52 | 27.52 | 27.52 | 0 | -0.07(-0.24%) | |
| Feb 05, 2021 | 27.59 | 27.59 | 27.59 | 5 | +0.00(+0.00%) | |
| Feb 04, 2021 | 27.66 | 27.66 | 27.52 | 27.59 | 34,405 | +0.39(+1.45%) |
| Feb 03, 2021 | 27.19 | 27.19 | 27.19 | 71 | +0.00(+0.00%) | |
| Feb 02, 2021 | 27.19 | 27.19 | 27.19 | 27.19 | 100 | +0.04(+0.15%) |
| Feb 01, 2021 | 27.15 | 27.15 | 27.15 | 27.15 | 100 | +0.37(+1.38%) |
| Jan 29, 2021 | 26.78 | 26.78 | 26.78 | 26.78 | 400 | +0.34(+1.29%) |
| Jan 28, 2021 | 26.44 | 26.44 | 26.44 | 27 | +0.00(+0.00%) | |
| Jan 27, 2021 | 26.44 | 26.44 | 26.44 | 26.44 | 103 | -0.62(-2.31%) |
| Jan 25, 2021 | 27.07 | 27.07 | 27.07 | 0 | -0.93(-3.34%) | |
| Jan 22, 2021 | 28.00 | 28.00 | 28.00 | 14 | +0.00(+0.00%) | |
| Jan 19, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 300 | +0.57(+2.08%) |
| Jan 15, 2021 | 27.43 | 27.43 | 27.43 | 2 | +0.00(+0.00%) | |
| Jan 13, 2021 | 27.43 | 27.43 | 27.43 | 0 | +0.48(+1.78%) | |
| Jan 11, 2021 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 26.70 | 26.95 | 26.70 | 26.95 | 300 | +1.95(+7.80%) |
| Jan 06, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 05, 2021 | 25.00 | 25.00 | 25.00 | 80 | +0.00(+0.00%) | |
| Jan 04, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 301 | -0.44(-1.73%) |
| Dec 31, 2020 | 25.44 | 25.44 | 25.44 | 0 | +0.31(+1.25%) | |
| Dec 29, 2020 | 25.13 | 25.13 | 25.13 | 0 | +1.38(+5.80%) | |
| Dec 24, 2020 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 23.75 | 23.75 | 23.75 | 0 | +0.27(+1.15%) | |
| Dec 21, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 150 | +0.00(+0.00%) |
| Dec 16, 2020 | 23.48 | 23.48 | 23.48 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 23.52 | 23.52 | 23.48 | 23.48 | 18,050 | -0.96(-3.93%) |
| Dec 14, 2020 | 24.44 | 24.44 | 24.44 | 5 | +0.00(+0.00%) | |
| Dec 11, 2020 | 24.44 | 24.44 | 24.44 | 4 | +0.00(+0.00%) | |
| Dec 07, 2020 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 24.44 | 24.44 | 24.44 | 10 | +0.00(+0.00%) | |
| Dec 03, 2020 | 24.44 | 24.44 | 24.44 | 24.44 | 100 | +1.52(+6.61%) |
| Dec 02, 2020 | 22.93 | 22.93 | 22.93 | 2 | +0.00(+0.00%) | |
| Dec 01, 2020 | 22.93 | 22.93 | 22.93 | 2 | +0.00(+0.00%) | |
| Nov 30, 2020 | 22.93 | 22.93 | 22.93 | 62 | +0.00(+0.00%) | |
| Nov 27, 2020 | 22.93 | 22.93 | 22.93 | 18 | +0.00(+0.00%) | |
| Nov 25, 2020 | 22.93 | 22.93 | 22.93 | 22.93 | 500 | +0.94(+4.25%) |
| Nov 23, 2020 | 21.99 | 21.99 | 21.99 | 0 | +0.04(+0.18%) | |
| Nov 20, 2020 | 21.95 | 21.95 | 21.95 | 10 | +0.00(+0.00%) | |
| Nov 19, 2020 | 21.95 | 21.95 | 21.95 | 11 | +0.00(+0.00%) | |
| Nov 18, 2020 | 21.95 | 21.95 | 21.95 | 11 | +0.00(+0.00%) | |
| Nov 17, 2020 | 21.95 | 21.95 | 21.95 | 10 | +0.00(+0.00%) | |
| Nov 16, 2020 | 21.95 | 21.95 | 21.95 | 251 | +0.00(+0.00%) | |
| Nov 13, 2020 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | +0.80(+3.78%) |
| Nov 09, 2020 | 21.15 | 21.15 | 21.15 | 0 | +0.86(+4.23%) | |
| Nov 06, 2020 | 20.29 | 20.29 | 20.29 | 10 | +0.00(+0.00%) | |
| Nov 04, 2020 | 20.29 | 20.29 | 20.29 | 0 | +0.94(+4.86%) | |
| Nov 02, 2020 | 19.35 | 19.35 | 19.35 | 0 | +0.85(+4.59%) | |
| Oct 30, 2020 | 18.50 | 18.50 | 18.50 | 4,923 | +0.00(+0.00%) | |
| Oct 29, 2020 | 18.68 | 18.68 | 18.50 | 18.50 | 51,649 | -0.50(-2.63%) |
| Oct 28, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 25,930 | -1.00(-5.00%) |
| Oct 27, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 38,453 | -1.04(-4.93%) |
| Oct 21, 2020 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 21.04 | 21.04 | 21.04 | 10,728 | +0.00(+0.00%) | |
| Oct 19, 2020 | 22.26 | 22.26 | 21.04 | 16,003 | -1.22(-5.50%) | |
| Oct 16, 2020 | 22.26 | 22.26 | 22.26 | 27,243 | +0.00(+0.00%) | |
| Oct 15, 2020 | 22.26 | 22.26 | 22.26 | 72,100 | +0.00(+0.00%) | |
| Oct 14, 2020 | 22.26 | 22.26 | 22.26 | 47,000 | +0.00(+0.00%) | |
| Oct 12, 2020 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 22.26 | 22.26 | 22.26 | 86 | +0.00(+0.00%) | |
| Oct 08, 2020 | 22.26 | 22.26 | 22.26 | 25 | +0.00(+0.00%) | |
| Oct 07, 2020 | 22.26 | 22.26 | 22.26 | 8 | +0.00(+0.00%) | |
| Oct 06, 2020 | 22.26 | 22.26 | 22.26 | 22.26 | 100 | +2.08(+10.32%) |
| Sep 29, 2020 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) | |
| Sep 28, 2020 | 20.18 | 20.18 | 20.18 | 75 | +0.00(+0.00%) | |
| Sep 25, 2020 | 20.18 | 20.18 | 20.18 | 2,804 | +0.00(+0.00%) | |
| Sep 24, 2020 | 20.18 | 20.18 | 20.18 | 11,801 | +0.00(+0.00%) | |
| Sep 23, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 440 | -1.47(-6.79%) |
| Sep 21, 2020 | 21.65 | 21.65 | 21.65 | 0 | -0.58(-2.60%) | |
| Sep 18, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 600 | -0.21(-0.95%) |
| Sep 15, 2020 | 22.44 | 22.44 | 22.44 | 0 | +0.20(+0.90%) | |
| Sep 04, 2020 | 22.24 | 22.24 | 22.24 | 0 | -1.77(-7.37%) | |
| Sep 03, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 15,000 | +0.24(+1.00%) |
| Sep 02, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 1,200 | -0.23(-0.95%) |
| Sep 01, 2020 | 24.00 | 24.00 | 24.00 | 50 | +0.00(+0.00%) | |
| Aug 31, 2020 | 23.95 | 24.00 | 23.95 | 24.00 | 1,132 | +1.81(+8.14%) |
| Aug 28, 2020 | 22.19 | 22.19 | 22.19 | 10 | +0.00(+0.00%) | |
| Aug 25, 2020 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 22.19 | 22.19 | 22.19 | 0 | -2.06(-8.50%) | |
| Aug 19, 2020 | 24.26 | 24.26 | 24.26 | 46 | +0.00(+0.00%) | |
| Aug 18, 2020 | 24.26 | 24.26 | 24.26 | 5,271 | +0.00(+0.00%) | |
| Aug 13, 2020 | 24.26 | 24.26 | 24.26 | 0 | +2.01(+9.01%) | |
| Aug 10, 2020 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 6,100 | -0.27(-1.20%) |
| Aug 06, 2020 | 22.32 | 22.52 | 22.32 | 22.52 | 51,775 | -0.03(-0.12%) |
| Aug 05, 2020 | 22.55 | 22.55 | 22.55 | 90 | +0.00(+0.00%) | |
| Aug 04, 2020 | 22.57 | 22.57 | 22.55 | 22.55 | 22,000 | -0.48(-2.08%) |
| Aug 03, 2020 | 23.02 | 23.02 | 23.02 | 65,704 | +0.00(+0.00%) | |
| Jul 31, 2020 | 23.14 | 23.14 | 23.02 | 23.02 | 25,500 | -0.18(-0.76%) |
| Jul 23, 2020 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 23.20 | 23.20 | 23.20 | 23.20 | 185 | +0.91(+4.08%) |
| Jul 21, 2020 | 22.29 | 22.29 | 22.29 | 50 | +0.00(+0.00%) | |
| Jul 17, 2020 | 22.29 | 22.29 | 22.29 | 0 | +0.55(+2.54%) | |
| Jul 14, 2020 | 21.74 | 21.74 | 21.74 | 0 | -0.01(-0.06%) | |
| Jul 13, 2020 | 21.75 | 21.75 | 21.75 | 21.75 | 1,000 | +0.23(+1.05%) |
| Jul 10, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 6,700 | -0.27(-1.26%) |
| Jul 09, 2020 | 22.18 | 22.18 | 21.80 | 21.80 | 68,204 | +2.23(+11.41%) |
| Jul 07, 2020 | 19.57 | 19.57 | 19.57 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 158 | -2.31(-10.57%) |
| Jul 01, 2020 | 21.88 | 21.88 | 21.88 | 0 | -0.66(-2.94%) | |
| Jun 29, 2020 | 22.54 | 22.54 | 22.54 | 0 | -0.46(-2.00%) | |
| Jun 24, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 738 | +0.75(+3.38%) |
| Jun 17, 2020 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 22.25 | 22.25 | 22.25 | 0 | -0.71(-3.09%) | |
| Jun 12, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 1,600 | -0.39(-1.68%) |
| Jun 11, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 21,500 | -1.65(-6.60%) |
| Jun 10, 2020 | 24.30 | 25.00 | 24.30 | 25.00 | 1,100 | +2.95(+13.38%) |
| Jun 08, 2020 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
| Jun 01, 2020 | 22.05 | 22.05 | 22.05 | 0 | -0.14(-0.63%) | |
| May 29, 2020 | 22.19 | 22.19 | 22.19 | 30 | +0.00(+0.00%) | |
| May 28, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 2,384 | +0.61(+2.83%) |
| May 27, 2020 | 21.41 | 21.58 | 21.41 | 21.58 | 99,477 | +1.63(+8.16%) |
| May 22, 2020 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 19.95 | 19.95 | 19.95 | 0 | -0.95(-4.54%) | |
| May 15, 2020 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 150 | -0.10(-0.48%) |
| May 08, 2020 | 21.00 | 21.00 | 21.00 | 0 | +0.50(+2.44%) | |
| May 07, 2020 | 20.72 | 20.72 | 20.50 | 20.50 | 2,513 | -0.07(-0.35%) |
| May 06, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 4,763 | -0.52(-2.45%) |
| May 05, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 2,336 | -0.33(-1.54%) |
| May 01, 2020 | 21.42 | 21.42 | 21.42 | 0 | +0.02(+0.09%) | |
| Apr 30, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 865 | +0.95(+4.65%) |
| Apr 27, 2020 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 300 | +0.45(+2.25%) |
| Apr 23, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 | +0.50(+2.56%) |
| Apr 21, 2020 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 20.79 | 21.00 | 19.50 | 19.50 | 41,888 | -1.40(-6.70%) |
| Apr 16, 2020 | 20.90 | 20.90 | 20.90 | 0 | +0.62(+3.06%) | |
| Apr 07, 2020 | 20.28 | 20.28 | 20.28 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 20.28 | 20.28 | 20.28 | 0 | -0.71(-3.38%) |
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.