Australia markets closed

Veolia Environnement SA (VEOEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.53-0.03 (-0.19%)
As of 12:21PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.5715.6415.4415.5315.5349,531
25 Apr 202415.4115.5615.2715.5615.56134,500
24 Apr 202415.4415.5015.3915.5015.5046,300
23 Apr 202415.4215.5615.4215.5315.5367,400
22 Apr 202415.3015.4615.2815.3815.3856,300
19 Apr 202415.3115.3815.2515.3115.3146,400
18 Apr 202415.0315.2915.0315.1515.1566,200
17 Apr 202414.9314.9514.7814.8814.8867,700
16 Apr 202414.7014.7514.6214.6814.68112,100
15 Apr 202415.1515.1514.8514.9014.9069,900
12 Apr 202415.2215.3115.0315.0415.0451,500
11 Apr 202415.3115.3315.1515.2915.2979,600
10 Apr 202415.4815.4815.2615.3315.3349,900
09 Apr 202415.8015.8515.6915.7915.7938,100
08 Apr 202415.7215.7415.5915.6515.6551,700
05 Apr 202415.9015.9015.7715.8315.8336,300
04 Apr 202416.4216.4216.1116.1916.1951,800
03 Apr 202416.1116.2516.1116.1716.1735,600
02 Apr 202416.0516.1316.0216.1216.1245,000
01 Apr 202416.2216.3515.8016.1216.1246,500
28 Mar 202416.2116.3016.2016.2216.2250,000
27 Mar 202416.2416.4516.2416.4016.4074,300
26 Mar 202416.2316.2816.0116.0116.0193,000
25 Mar 202415.9316.0715.9116.0316.0387,300
22 Mar 202415.9316.0415.9216.0316.0352,600
21 Mar 202416.0416.0615.8015.8015.80206,300
20 Mar 202415.7116.0215.7115.9415.9462,100
19 Mar 202415.7315.7915.6715.7015.70176,700
18 Mar 202415.9015.9015.7515.7715.7745,100
15 Mar 202416.0116.1215.8715.9815.98128,300
14 Mar 202415.9215.9615.8115.9415.94224,500
13 Mar 202415.8515.8915.7515.7915.7954,300
12 Mar 202415.7615.7715.6315.6915.6934,500
11 Mar 202415.8815.9915.8115.9715.9737,600
08 Mar 202416.0916.0915.9215.9515.9579,000
07 Mar 202416.0016.1416.0016.1116.1177,200
06 Mar 202415.8515.9115.7915.8215.8260,200
05 Mar 202415.7115.7415.6015.6915.6955,900
04 Mar 202415.6915.8215.6715.8115.8160,200
01 Mar 202415.7915.8215.6715.7915.7978,800
29 Feb 202415.8215.8515.4815.5515.55900,700
28 Feb 202415.9516.1815.9516.1216.1228,900
27 Feb 202416.2016.3216.1716.3016.3047,400
26 Feb 202416.2116.2116.0116.0716.0754,700
23 Feb 202416.3616.4316.3316.3816.38137,900
22 Feb 202416.4916.5316.4016.5116.51117,000
21 Feb 202416.1816.3416.1816.3416.3476,000
20 Feb 202416.0616.1816.0616.1416.1456,000
16 Feb 202415.7715.8615.6915.7515.7580,700
15 Feb 202415.8815.9815.8715.9815.98259,700
14 Feb 202415.8015.9415.7615.8815.882,077,900
13 Feb 202415.7415.8615.6815.7815.7866,500
12 Feb 202415.7915.8015.6815.7415.7486,200
09 Feb 202415.9215.9215.7315.8515.8559,800
08 Feb 202416.1516.1616.0316.1016.1049,800
07 Feb 202416.0616.1316.0216.0516.0586,900
06 Feb 202416.0016.1016.0016.0716.0738,000
05 Feb 202416.1516.2416.0716.1816.1873,800
02 Feb 202416.2016.2716.0716.2116.2186,600
01 Feb 202416.3816.4016.2116.4016.40167,200
31 Jan 202416.3316.4216.1816.2316.2336,200
30 Jan 202416.3016.3616.2216.2916.2956,700
29 Jan 202416.0816.2116.0116.1916.1968,100
26 Jan 202416.0316.1916.0316.1116.1147,100
25 Jan 202415.7715.8815.7015.8815.8857,800
24 Jan 202416.0216.0715.7415.7415.7475,800
23 Jan 202415.7315.7915.6715.7915.7951,300
22 Jan 202415.7715.8915.7215.8015.8060,500
19 Jan 202415.5215.6215.4615.6215.6277,300
18 Jan 202415.4115.4615.3115.4415.4465,100
17 Jan 202415.3315.4115.2715.4115.4150,400
16 Jan 202415.6915.7115.6015.6215.6270,800
12 Jan 202415.9516.0315.9516.0116.0135,100
11 Jan 202415.7815.7815.5615.6915.6981,400
10 Jan 202415.7115.8715.7015.8015.8038,500
09 Jan 202415.7615.8315.7415.7615.7665,100
08 Jan 202415.7915.8815.7415.8815.8857,600
05 Jan 202415.6015.7815.5615.7115.7130,900
04 Jan 202415.5815.7615.5815.6815.6850,600
03 Jan 202415.4015.4715.3315.4115.4151,300
02 Jan 202415.5415.6115.4715.5315.5364,000
29 Dec 202315.8015.8415.7215.7815.7850,500
28 Dec 202315.8315.9115.8015.8415.8439,100
27 Dec 202316.0316.0315.8815.9415.9439,500
26 Dec 202315.9016.0515.9016.0516.0546,200
22 Dec 202315.9916.0615.9215.9715.9729,700
21 Dec 202315.9316.1915.8616.1816.18260,800
20 Dec 202315.9916.0415.8515.8515.8536,300
19 Dec 202315.9916.0715.9316.0616.0646,200
18 Dec 202315.9115.9615.7515.8515.8542,300
15 Dec 202316.2516.3116.0216.0316.03166,700
14 Dec 202316.3816.4816.3216.3716.3745,100
13 Dec 202315.7416.0515.6216.0516.0553,300
12 Dec 202315.7315.7815.6815.7415.7434,800
11 Dec 202315.7515.8515.7515.8215.8235,500
08 Dec 202315.7615.9315.7615.9215.9242,400
07 Dec 202315.7215.8015.6815.7615.7682,700
06 Dec 202315.7815.9415.7815.8115.8133,700
05 Dec 202315.7415.7815.6615.6915.6975,100
04 Dec 202315.7315.7315.5815.6515.6588,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...