Veolia Environnement S.A. (VEOEF)
PNK: VEOEF
· Real-Time Price · USD
36.70
-0.23 (-0.62%)
At close: May 06, 2025, 2:21 PM
VEOEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 36.59 | 36.70 | 36.59 | 36.70 | n/a | -0.62% | 1,024 |
| May 5, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | n/a | 1.18% | 800 |
| May 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | n/a | 0.47% | 200 |
| May 1, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | n/a | 0.47% | 200 |
| Apr 30, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 2.44% | 400 |
| Apr 29, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00% | 0 |
| Apr 28, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00% | 0 |
| Apr 25, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00% | 6 |
| Apr 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00% | 0 |
| Apr 23, 2025 | 35.45 | 35.45 | 35.30 | 35.30 | 35.30 | -0.23% | 1,200 |
| Apr 22, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.65% | 200 |
| Apr 21, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.36% | 235 |
| Apr 17, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 5.15% | 216 |
| Apr 16, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.00% | 0 |
| Apr 15, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.00% | 0 |
| Apr 14, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.00% | 0 |
| Apr 11, 2025 | 33.95 | 33.99 | 33.61 | 33.99 | 33.99 | 1.49% | 1,100 |
| Apr 10, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 8.45% | 119 |
| Apr 9, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.00% | 0 |
| Apr 8, 2025 | 31.90 | 31.90 | 30.88 | 30.88 | 30.88 | -1.69% | 900 |