Veolia Environnement (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 04, 2022 | 20.74 | 20.74 | 20.69 | 20.69 | 2,633 | +2.06(+11.06%) |
| Sep 29, 2022 | 18.63 | 0 | -0.17(-0.90%) | |||
| Sep 28, 2022 | 18.59 | 18.80 | 18.59 | 18.80 | 1,400 | +0.06(+0.32%) |
| Sep 27, 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 116 | -0.81(-4.14%) |
| Sep 26, 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 2,665 | -1.45(-6.90%) |
| Sep 22, 2022 | 21.00 | 0 | -0.37(-1.73%) | |||
| Sep 21, 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 100 | +0.27(+1.29%) |
| Sep 20, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 36,770 | -0.50(-2.32%) |
| Sep 19, 2022 | 21.80 | 21.80 | 21.60 | 21.60 | 1,800 | -0.21(-0.96%) |
| Sep 16, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 1,230 | -1.35(-5.83%) |
| Sep 13, 2022 | 23.16 | 20 | -0.38(-1.59%) | |||
| Sep 12, 2022 | 23.40 | 23.54 | 23.40 | 23.54 | 2,270 | +1.87(+8.63%) |
| Sep 06, 2022 | 21.66 | 0 | -0.69(-3.06%) | |||
| Sep 01, 2022 | 22.35 | 6,889 | -0.20(-0.89%) | |||
| Aug 30, 2022 | 22.55 | 1 | +0.05(+0.22%) | |||
| Aug 26, 2022 | 22.50 | 42 | -0.35(-1.53%) | |||
| Aug 24, 2022 | 22.85 | 0 | -0.47(-2.02%) | |||
| Aug 23, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 210 | -0.22(-0.93%) |
| Aug 22, 2022 | 23.54 | 23.54 | 23.54 | 23.54 | 360 | -1.13(-4.58%) |
| Aug 18, 2022 | 24.67 | 0 | -0.72(-2.84%) | |||
| Aug 17, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 214 | +0.21(+0.83%) |
| Aug 16, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 1,071 | -0.50(-1.95%) |
| Aug 15, 2022 | 25.68 | 26.00 | 25.68 | 25.68 | 200 | +0.45(+1.79%) |
| Aug 08, 2022 | 25.23 | 0 | +0.53(+2.16%) | |||
| Aug 05, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 15,614 | +0.20(+0.80%) |
| Aug 04, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 8,540 | -0.20(-0.81%) |
| Aug 03, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 255 | +1.30(+5.56%) |
| Jul 26, 2022 | 23.40 | 0 | -1.29(-5.22%) | |||
| Jul 25, 2022 | 24.69 | 24.69 | 24.47 | 24.69 | 1,165 | +0.14(+0.57%) |
| Jul 20, 2022 | 24.55 | 5 | -0.40(-1.60%) | |||
| Jul 19, 2022 | 24.88 | 24.95 | 24.04 | 24.95 | 391 | +1.96(+8.54%) |
| Jul 15, 2022 | 22.99 | 0 | +0.55(+2.43%) | |||
| Jul 14, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 545 | -0.88(-3.77%) |
| Jul 12, 2022 | 23.32 | 0 | -0.33(-1.40%) | |||
| Jul 08, 2022 | 23.65 | 52 | +0.70(+3.05%) | |||
| Jul 06, 2022 | 22.95 | 0 | -1.81(-7.31%) | |||
| Jun 24, 2022 | 24.76 | 30 | +0.05(+0.20%) | |||
| Jun 21, 2022 | 24.71 | 50 | -0.54(-2.14%) | |||
| Jun 15, 2022 | 25.25 | 0 | +0.69(+2.81%) | |||
| Jun 14, 2022 | 24.56 | 24.95 | 24.56 | 24.56 | 493 | -0.94(-3.69%) |
| Jun 13, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 137 | -3.67(-12.58%) |
| Jun 07, 2022 | 29.17 | 4,110 | +0.73(+2.57%) | |||
| Jun 03, 2022 | 28.44 | 0 | +0.21(+0.74%) | |||
| May 26, 2022 | 28.23 | 0 | +0.10(+0.36%) | |||
| May 23, 2022 | 28.13 | 10 | +0.73(+2.66%) | |||
| May 20, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 400 | +0.43(+1.59%) |
| May 18, 2022 | 26.97 | 17,201 | -0.90(-3.22%) | |||
| May 17, 2022 | 27.86 | 27.87 | 27.86 | 27.87 | 309 | +0.90(+3.33%) |
| May 16, 2022 | 26.97 | 26.97 | 26.97 | 26.97 | 212 | -0.16(-0.59%) |
| May 13, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 64,200 | +1.23(+4.75%) |
| May 12, 2022 | 25.91 | 25.91 | 25.90 | 25.90 | 1,535 | -0.89(-3.32%) |
| May 09, 2022 | 26.79 | 0 | -1.17(-4.17%) | |||
| May 06, 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 14,910 | -1.34(-4.58%) |
| May 04, 2022 | 29.30 | 30 | +0.10(+0.34%) | |||
| Apr 29, 2022 | 29.20 | 0 | -0.09(-0.31%) | |||
| Apr 28, 2022 | 29.20 | 29.29 | 29.20 | 29.29 | 400 | +0.50(+1.74%) |
| Apr 27, 2022 | 29.11 | 29.14 | 28.79 | 28.79 | 530 | -1.76(-5.76%) |
| Apr 26, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 100 | -0.75(-2.38%) |
| Apr 21, 2022 | 31.30 | 0 | +0.21(+0.68%) | |||
| Apr 20, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 965 | +1.54(+5.19%) |
| Apr 19, 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 160 | -0.70(-2.31%) |
| Apr 18, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 333 | +0.25(+0.83%) |
| Apr 12, 2022 | 30.00 | 0 | -0.65(-2.12%) | |||
| Apr 11, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 200 | +1.13(+3.83%) |
| Apr 07, 2022 | 29.52 | 0 | -1.23(-4.00%) | |||
| Apr 05, 2022 | 30.75 | 30 | -1.71(-5.27%) | |||
| Mar 30, 2022 | 32.46 | 16 | +1.45(+4.68%) | |||
| Mar 24, 2022 | 31.01 | 0 | -1.10(-3.43%) | |||
| Mar 23, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 400 | -0.52(-1.61%) |
| Mar 22, 2022 | 32.63 | 32.63 | 32.63 | 32.63 | 191 | +1.05(+3.34%) |
| Mar 21, 2022 | 31.98 | 31.98 | 31.58 | 31.58 | 700 | -1.38(-4.19%) |
| Mar 17, 2022 | 32.96 | 0 | +0.95(+2.96%) | |||
| Mar 16, 2022 | 32.51 | 32.51 | 32.01 | 32.01 | 8,040 | +0.89(+2.87%) |
| Mar 15, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 100 | +0.27(+0.88%) |
| Mar 14, 2022 | 30.77 | 30.85 | 30.71 | 30.85 | 450 | +0.75(+2.49%) |
| Mar 11, 2022 | 30.10 | 30.75 | 30.10 | 30.10 | 4,939 | -0.65(-2.11%) |
| Mar 10, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | -1.19(-3.73%) |
| Mar 09, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 103 | +5.02(+18.65%) |
| Mar 07, 2022 | 26.92 | 0 | -1.12(-3.99%) | |||
| Mar 04, 2022 | 28.04 | 28.04 | 28.04 | 28.04 | 230 | -2.36(-7.76%) |
| Mar 03, 2022 | 31.00 | 31.10 | 30.40 | 30.40 | 452 | -2.17(-6.66%) |
| Mar 01, 2022 | 32.57 | 31 | -2.90(-8.18%) | |||
| Feb 28, 2022 | 35.47 | 35.47 | 35.47 | 35.47 | 200 | -0.26(-0.71%) |
| Feb 25, 2022 | 35.73 | 35.73 | 35.73 | 35.73 | 103 | +1.37(+4.00%) |
| Feb 24, 2022 | 34.35 | 34.35 | 34.35 | 34.35 | 544 | -1.49(-4.16%) |
| Feb 14, 2022 | 35.84 | 0 | -1.65(-4.41%) | |||
| Feb 08, 2022 | 37.49 | 0 | +0.71(+1.93%) | |||
| Feb 07, 2022 | 37.00 | 37.00 | 36.78 | 36.78 | 270 | -0.45(-1.20%) |
| Feb 04, 2022 | 37.22 | 37.23 | 37.22 | 37.23 | 1,500 | -0.42(-1.12%) |
| Feb 03, 2022 | 37.65 | 37.65 | 37.65 | 37.65 | 130,400 | +0.02(+0.05%) |
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.