Veolia Environnement S.A. (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 242 | -0.28(-0.96%) |
| May 25, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 837 | -0.80(-2.66%) |
| May 23, 2023 | 30.10 | 964 | -0.30(-0.99%) | |||
| May 18, 2023 | 30.40 | 62 | -0.24(-0.78%) | |||
| May 16, 2023 | 30.64 | 0 | +0.40(+1.32%) | |||
| May 15, 2023 | 30.54 | 30.54 | 30.24 | 30.24 | 1,408 | +0.02(+0.08%) |
| May 12, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 435 | +0.00(+0.02%) |
| May 11, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 307 | -1.15(-3.67%) |
| May 08, 2023 | 31.36 | 0 | +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%) |
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.