Veolia Environnement SA (VEOEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 22 Apr 2024 | 30.63 | 30.67 | 30.63 | 30.67 | 30.67 | 600 |
| 19 Apr 2024 | 30.94 | 30.95 | 30.94 | 30.95 | 30.95 | 3,500 |
| 18 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 17 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 16 Apr 2024 | 29.44 | 29.53 | 29.44 | 29.53 | 29.53 | 1,000 |
| 15 Apr 2024 | 30.10 | 30.10 | 29.71 | 29.71 | 29.71 | 1,100 |
| 12 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 11 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 10 Apr 2024 | 30.65 | 30.80 | 30.65 | 30.80 | 30.80 | 200 |
| 09 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 08 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 05 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 04 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 03 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 02 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 400 |
| 01 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 28 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 200 |
| 27 Mar 2024 | 32.83 | 32.83 | 32.76 | 32.76 | 32.76 | 1,300 |
| 26 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 25 Mar 2024 | 32.06 | 32.06 | 31.90 | 31.90 | 31.90 | 900 |
| 22 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 21 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 20 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 100 |
| 19 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 400 |
| 18 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 200 |
| 15 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1,200 |
| 14 Mar 2024 | 31.54 | 31.85 | 31.54 | 31.68 | 31.68 | 4,200 |
| 13 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 12 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 500 |
| 11 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 08 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 07 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 300 |
| 06 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 05 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 04 Mar 2024 | 31.47 | 31.86 | 31.47 | 31.86 | 31.86 | 1,000 |
| 01 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 29 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 200 |
| 28 Feb 2024 | 32.28 | 32.37 | 32.24 | 32.25 | 32.25 | 1,600 |
| 27 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 26 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 23 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 22 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 10,000 |
| 21 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 10,000 |
| 20 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 16 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 400 |
| 15 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 300 |
| 14 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 400 |
| 13 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 20,000 |
| 12 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 09 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6,400 |
| 08 Feb 2024 | 32.49 | 32.83 | 32.49 | 32.83 | 32.83 | 1,400 |
| 07 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 06 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 05 Feb 2024 | 32.59 | 32.81 | 32.59 | 32.81 | 32.81 | 300 |
| 02 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 01 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 31 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 30 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 29 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 300 |
| 26 Jan 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 400 |
| 25 Jan 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1,000 |
| 24 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1,900 |
| 23 Jan 2024 | 31.69 | 31.90 | 31.69 | 31.90 | 31.90 | 900 |
| 22 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 19 Jan 2024 | 31.10 | 31.47 | 31.10 | 31.47 | 31.47 | 500 |
| 18 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 200 |
| 17 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 16 Jan 2024 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 500 |
| 12 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 11 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 100 |
| 10 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 09 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 08 Jan 2024 | 31.92 | 31.92 | 31.43 | 31.43 | 31.43 | 8,700 |
| 05 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 04 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 03 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 200 |
| 02 Jan 2024 | 31.48 | 31.48 | 30.95 | 30.95 | 30.95 | 900 |
| 29 Dec 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 28 Dec 2023 | 32.24 | 32.24 | 31.68 | 31.68 | 31.68 | 1,200 |
| 27 Dec 2023 | 32.33 | 32.33 | 32.30 | 32.31 | 32.31 | 7,700 |
| 26 Dec 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 22 Dec 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 100 |
| 21 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 20 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 500 |
| 19 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 18 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 15 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 14 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 400 |
| 13 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 700 |
| 12 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 11 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 08 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 07 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 06 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 200 |
| 05 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 04 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 01 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 30 Nov 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
| 29 Nov 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.