Veolia Environnement (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 29.50 | 28 | +0.65(+2.25%) | |||
| Sep 28, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 133 | -0.29(-1.01%) |
| Sep 27, 2023 | 29.11 | 29.14 | 29.11 | 29.14 | 933 | -2.69(-8.45%) |
| Sep 20, 2023 | 31.84 | 48 | +0.40(+1.26%) | |||
| Sep 14, 2023 | 31.44 | 0 | +0.59(+1.91%) | |||
| Sep 12, 2023 | 30.85 | 90 | -0.52(-1.65%) | |||
| Sep 11, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 224 | +0.47(+1.52%) |
| Sep 08, 2023 | 31.01 | 31.01 | 30.82 | 30.89 | 2,168 | +0.54(+1.77%) |
| Sep 05, 2023 | 30.36 | 2 | -0.82(-2.63%) | |||
| Sep 01, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 339 | +0.18(+0.58%) |
| Aug 30, 2023 | 31.00 | 153 | +0.13(+0.42%) | |||
| Aug 29, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 33,407 | +0.73(+2.42%) |
| Aug 24, 2023 | 30.14 | 63 | -0.38(-1.26%) | |||
| Aug 23, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 430 | +0.37(+1.24%) |
| Aug 22, 2023 | 30.45 | 30.45 | 30.15 | 30.15 | 742 | -0.22(-0.72%) |
| Aug 21, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 126 | +0.33(+1.10%) |
| Aug 18, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 203 | -0.05(-0.17%) |
| Aug 17, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 174 | -0.59(-1.92%) |
| Aug 16, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 160 | +0.08(+0.26%) |
| Aug 14, 2023 | 30.60 | 0 | -0.76(-2.42%) | |||
| Aug 10, 2023 | 31.36 | 0 | +0.61(+2.00%) | |||
| Aug 04, 2023 | 30.75 | 0 | -0.30(-0.98%) | |||
| Aug 03, 2023 | 30.75 | 31.05 | 30.75 | 31.05 | 492 | -1.11(-3.45%) |
| Aug 01, 2023 | 32.16 | 25 | -1.02(-3.07%) | |||
| Jul 31, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 155 | +0.43(+1.31%) |
| Jul 26, 2023 | 32.75 | 25 | +0.37(+1.14%) | |||
| Jul 25, 2023 | 32.54 | 32.54 | 32.38 | 32.38 | 855 | -0.56(-1.70%) |
| Jul 17, 2023 | 32.94 | 135 | -0.75(-2.23%) | |||
| Jul 14, 2023 | 33.53 | 33.69 | 33.53 | 33.69 | 952 | +0.37(+1.11%) |
| Jul 13, 2023 | 32.94 | 33.32 | 32.94 | 33.32 | 6,986 | +1.43(+4.48%) |
| Jul 11, 2023 | 31.89 | 34 | +0.21(+0.66%) | |||
| Jun 30, 2023 | 31.68 | 40 | +0.04(+0.13%) | |||
| Jun 28, 2023 | 31.64 | 71 | +0.86(+2.79%) | |||
| Jun 26, 2023 | 30.78 | 0 | -0.79(-2.50%) | |||
| Jun 22, 2023 | 31.57 | 109 | +0.16(+0.51%) | |||
| Jun 15, 2023 | 31.41 | 0 | +0.05(+0.16%) | |||
| May 08, 2023 | 31.16 | 31.36 | 31.16 | 31.36 | 357 | +0.00(+0.00%) |
| May 05, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 122 | -0.55(-1.72%) |
| Apr 27, 2023 | 31.91 | 0 | +0.13(+0.41%) | |||
| Apr 25, 2023 | 31.78 | 0 | -0.82(-2.52%) | |||
| Apr 24, 2023 | 32.28 | 32.66 | 32.28 | 32.60 | 2,077 | +0.12(+0.37%) |
| Apr 21, 2023 | 32.24 | 32.48 | 32.24 | 32.48 | 469 | +0.39(+1.22%) |
| Apr 19, 2023 | 32.09 | 123 | +0.16(+0.49%) | |||
| Apr 17, 2023 | 31.93 | 0 | -0.27(-0.82%) | |||
| Apr 13, 2023 | 32.20 | 128 | -0.21(-0.65%) | |||
| Apr 12, 2023 | 32.40 | 32.41 | 32.40 | 32.41 | 13,157 | +0.66(+2.08%) |
| Apr 11, 2023 | 32.05 | 32.05 | 31.75 | 31.75 | 14,131 | +1.15(+3.76%) |
| Apr 10, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | -0.83(-2.64%) |
| Apr 06, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 982 | +0.43(+1.39%) |
| Apr 04, 2023 | 31.00 | 85 | -0.36(-1.15%) | |||
| Apr 03, 2023 | 30.91 | 31.36 | 30.91 | 31.36 | 399 | +0.52(+1.69%) |
| 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%) | |||
| Jan 03, 2023 | 26.50 | 0 | +0.37(+1.40%) | |||
| Dec 29, 2022 | 26.13 | 139 | +0.54(+2.10%) | |||
| Dec 28, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 17,999 | -0.03(-0.11%) |
| Dec 27, 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 218 | +0.16(+0.63%) |
| Dec 23, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 160 | +0.31(+1.23%) |
| Dec 22, 2022 | 25.41 | 25.41 | 25.15 | 25.15 | 327 | -0.90(-3.45%) |
| Dec 21, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 242 | +0.75(+2.96%) |
| Dec 20, 2022 | 25.27 | 25.30 | 25.27 | 25.30 | 536 | -0.16(-0.63%) |
| Dec 19, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 268 | -1.16(-4.36%) |
| Dec 14, 2022 | 26.62 | 26 | +0.05(+0.19%) | |||
| Dec 13, 2022 | 26.57 | 26.57 | 26.57 | 26.57 | 167 | -0.03(-0.11%) |
| Dec 09, 2022 | 26.60 | 5 | +0.47(+1.80%) | |||
| Dec 08, 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 123 | +0.45(+1.75%) |
| Dec 06, 2022 | 25.68 | 254 | -0.63(-2.39%) | |||
| Dec 05, 2022 | 26.31 | 26.31 | 26.25 | 26.31 | 1,572 | +0.94(+3.71%) |
| Nov 30, 2022 | 25.37 | 0 | -0.01(-0.04%) | |||
| Nov 29, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 289 | -0.14(-0.55%) |
| Nov 28, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 137 | -0.48(-1.87%) |
| Nov 23, 2022 | 26.00 | 10 | +0.68(+2.71%) | |||
| Nov 17, 2022 | 25.32 | 33 | -0.49(-1.90%) | |||
| Nov 15, 2022 | 25.81 | 74 | +1.49(+6.13%) | |||
| Nov 11, 2022 | 24.32 | 98 | +0.20(+0.83%) | |||
| Nov 09, 2022 | 24.12 | 3 | +0.33(+1.39%) | |||
| Nov 08, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 515 | +0.74(+3.21%) |
| Nov 02, 2022 | 23.05 | 64 | +0.34(+1.50%) | |||
| Nov 01, 2022 | 22.98 | 22.98 | 22.71 | 22.71 | 557 | +0.13(+0.58%) |
| Oct 31, 2022 | 22.62 | 22.62 | 22.58 | 22.58 | 2,164 | -0.35(-1.53%) |
| Oct 28, 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 86,762 | +0.08(+0.35%) |
| Oct 26, 2022 | 22.85 | 3,260 | +0.25(+1.11%) | |||
| Oct 25, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 3,209 | +1.29(+6.05%) |
| Oct 21, 2022 | 21.31 | 5 | +0.25(+1.21%) | |||
| Oct 20, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 40,050 | +0.11(+0.55%) |
| Oct 19, 2022 | 20.79 | 20.94 | 20.79 | 20.94 | 320,000 | +0.03(+0.14%) |
| Oct 18, 2022 | 20.71 | 20.91 | 20.57 | 20.91 | 24,110 | +0.87(+4.34%) |
| Oct 14, 2022 | 20.04 | 0 | +0.48(+2.45%) | |||
| Oct 13, 2022 | 19.28 | 19.56 | 19.23 | 19.56 | 51,251 | +0.59(+3.11%) |
| Oct 12, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 9,071 | -0.49(-2.52%) |
| Oct 10, 2022 | 19.46 | 0 | +0.21(+1.09%) | |||
| Oct 07, 2022 | 19.30 | 19.30 | 19.25 | 19.25 | 20,100 | -0.75(-3.75%) |
| Oct 06, 2022 | 20.07 | 20.28 | 20.00 | 20.00 | 554 | -0.57(-2.79%) |
| Oct 05, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 25,127 | -0.12(-0.56%) |
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.