Veolia Environnement S.A. (VEOEY)
OTC: VEOEY
· Real-Time Price · USD
17.82
0.29 (1.65%)
At close: Aug 14, 2025, 3:59 PM
17.83
0.08%
After-hours: Aug 14, 2025, 03:58 PM EDT
VEOEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.62 | 17.83 | 17.62 | 17.83 | 17.83 | 1.71% | 29,066 |
| Aug 13, 2025 | 17.49 | 17.55 | 17.45 | 17.53 | 17.53 | 0.00% | 30,000 |
| Aug 12, 2025 | 17.42 | 17.56 | 17.36 | 17.53 | 17.53 | 0.63% | 31,623 |
| Aug 11, 2025 | 17.34 | 17.43 | 17.31 | 17.42 | 17.42 | -0.40% | 66,333 |
| Aug 8, 2025 | 17.53 | 17.58 | 17.44 | 17.49 | 17.49 | -0.34% | 90,344 |
| Aug 7, 2025 | 17.53 | 17.55 | 17.43 | 17.55 | 17.55 | 1.45% | 104,500 |
| Aug 6, 2025 | 17.25 | 17.32 | 17.22 | 17.30 | 17.30 | 1.11% | 34,746 |
| Aug 5, 2025 | 17.17 | 17.20 | 17.07 | 17.11 | 17.11 | -0.35% | 53,943 |
| Aug 4, 2025 | 17.07 | 17.17 | 17.01 | 17.17 | 17.17 | 1.36% | 112,200 |
| Aug 1, 2025 | 16.96 | 17.00 | 16.80 | 16.94 | 16.94 | -0.24% | 120,000 |
| Jul 31, 2025 | 16.94 | 17.09 | 16.85 | 16.98 | 16.98 | -1.74% | 95,500 |
| Jul 30, 2025 | 17.41 | 17.48 | 17.28 | 17.28 | 17.28 | -2.15% | 207,400 |
| Jul 29, 2025 | 17.64 | 17.70 | 17.57 | 17.66 | 17.66 | 0.34% | 49,022 |
| Jul 28, 2025 | 17.77 | 17.77 | 17.57 | 17.60 | 17.60 | -2.55% | 53,200 |
| Jul 25, 2025 | 17.92 | 18.10 | 17.92 | 18.06 | 18.06 | 0.39% | 48,300 |
| Jul 24, 2025 | 18.00 | 18.10 | 17.93 | 17.99 | 17.99 | -1.15% | 105,136 |
| Jul 23, 2025 | 17.97 | 18.22 | 17.91 | 18.20 | 18.20 | 0.17% | 105,537 |
| Jul 22, 2025 | 18.01 | 18.17 | 17.99 | 18.17 | 18.17 | 1.96% | 90,900 |
| Jul 21, 2025 | 17.75 | 17.90 | 17.67 | 17.82 | 17.82 | 1.65% | 41,122 |
| Jul 18, 2025 | 17.60 | 17.71 | 17.50 | 17.53 | 17.53 | 0.98% | 50,024 |