Veolia Environnement S.A. (VEOEY)
OTC: VEOEY
· Real-Time Price · USD
17.04
0.09 (0.53%)
At close: Sep 11, 2025, 3:04 PM
VEOEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.01 | 17.02 | 16.91 | 16.95 | 16.95 | 0.59% | 53,672 |
| Sep 9, 2025 | 16.87 | 16.93 | 16.84 | 16.85 | 16.85 | 0.48% | 148,600 |
| Sep 8, 2025 | 16.79 | 16.83 | 16.70 | 16.77 | 16.77 | 0.78% | 87,800 |
| Sep 5, 2025 | 16.61 | 16.76 | 16.57 | 16.64 | 16.64 | 0.73% | 178,310 |
| Sep 4, 2025 | 16.52 | 16.61 | 16.45 | 16.52 | 16.52 | 1.54% | 221,000 |
| Sep 3, 2025 | 16.29 | 16.39 | 16.23 | 16.27 | 16.27 | 1.12% | 1,190,000 |
| Sep 2, 2025 | 16.05 | 16.13 | 16.01 | 16.09 | 16.09 | -2.43% | 654,600 |
| Aug 29, 2025 | 16.40 | 16.57 | 16.40 | 16.49 | 16.49 | -0.12% | 495,300 |
| Aug 28, 2025 | 16.54 | 16.57 | 16.48 | 16.51 | 16.51 | -0.12% | 197,633 |
| Aug 27, 2025 | 16.50 | 16.56 | 16.43 | 16.53 | 16.53 | -1.43% | 175,200 |
| Aug 26, 2025 | 16.73 | 16.81 | 16.69 | 16.77 | 16.77 | -1.53% | 174,900 |
| Aug 25, 2025 | 17.44 | 17.45 | 17.00 | 17.03 | 17.03 | -4.33% | 88,700 |
| Aug 22, 2025 | 17.67 | 17.89 | 17.66 | 17.80 | 17.80 | 0.68% | 31,337 |
| Aug 21, 2025 | 17.74 | 17.81 | 17.62 | 17.68 | 17.68 | -1.12% | 72,740 |
| Aug 20, 2025 | 17.79 | 17.93 | 17.79 | 17.88 | 17.88 | 0.39% | 53,948 |
| Aug 19, 2025 | 17.85 | 17.89 | 17.77 | 17.81 | 17.81 | 1.14% | 54,600 |
| Aug 18, 2025 | 17.72 | 17.72 | 17.56 | 17.61 | 17.61 | -2.71% | 37,300 |
| Aug 15, 2025 | 18.02 | 18.10 | 17.96 | 18.10 | 18.10 | 1.51% | 44,100 |
| Aug 14, 2025 | 17.62 | 17.83 | 17.62 | 17.83 | 17.83 | 1.71% | 29,100 |
| Aug 13, 2025 | 17.49 | 17.55 | 17.45 | 17.53 | 17.53 | 0.00% | 30,000 |