Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

Check back at 8:30 a.m. ET for the results

Veolia Environnement S.A. (VEOEY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

26.27-0.66 (-2.45%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2021	-	-	-	-	-	-
Jan 27, 2021	26.19	26.45	25.96	26.27	26.27	29,600
Jan 26, 2021	26.84	27.01	26.83	26.93	26.93	156,400
Jan 25, 2021	26.96	27.15	26.90	27.15	27.15	31,500
Jan 22, 2021	27.11	27.20	27.02	27.13	27.13	22,600
Jan 21, 2021	27.88	27.96	27.50	27.70	27.70	84,200
Jan 20, 2021	28.07	28.33	28.07	28.33	28.33	27,000
Jan 19, 2021	27.82	28.09	27.82	28.07	28.07	39,500
Jan 15, 2021	27.91	28.04	27.78	27.80	27.80	60,000
Jan 14, 2021	27.75	27.92	27.72	27.79	27.79	89,500
Jan 13, 2021	27.42	27.61	27.32	27.50	27.50	127,300
Jan 12, 2021	27.10	27.62	27.03	27.62	27.62	193,900
Jan 11, 2021	26.25	26.41	26.15	26.28	26.28	37,400
Jan 08, 2021	26.84	27.00	26.64	26.80	26.80	83,100
Jan 07, 2021	25.79	25.82	25.55	25.55	25.55	27,000
Jan 06, 2021	25.00	25.50	24.99	25.40	25.40	32,900
Jan 05, 2021	24.31	24.66	24.30	24.58	24.58	32,400
Jan 04, 2021	25.06	25.09	24.38	24.58	24.58	44,700
Dec 31, 2020	25.20	25.20	24.20	24.28	24.28	69,700
Dec 30, 2020	24.74	24.84	24.55	24.55	24.55	44,400
Dec 29, 2020	25.00	25.05	24.65	24.68	24.68	54,300
Dec 28, 2020	24.55	24.80	24.55	24.67	24.67	23,800
Dec 24, 2020	24.75	24.75	24.13	24.21	24.21	26,400
Dec 23, 2020	24.21	24.43	24.21	24.36	24.36	40,400
Dec 22, 2020	23.71	23.95	23.66	23.84	23.84	45,200
Dec 21, 2020	23.41	23.92	23.35	23.79	23.79	37,000
Dec 18, 2020	24.16	24.21	23.95	24.08	24.08	29,400
Dec 17, 2020	24.16	24.25	24.08	24.12	24.12	21,000
Dec 16, 2020	23.80	24.08	23.79	24.00	24.00	27,700
Dec 15, 2020	23.62	23.63	23.44	23.57	23.57	97,100
Dec 14, 2020	23.96	24.08	23.70	23.70	23.70	28,300
Dec 11, 2020	23.66	23.73	23.50	23.58	23.58	24,200
Dec 10, 2020	24.03	24.05	23.67	23.75	23.75	26,900
Dec 09, 2020	24.22	24.34	24.07	24.18	24.18	24,100
Dec 08, 2020	24.05	24.14	23.97	24.05	24.05	44,200
Dec 07, 2020	23.90	24.05	23.85	23.87	23.87	31,700
Dec 04, 2020	24.50	24.60	24.39	24.50	24.50	82,700
Dec 03, 2020	24.26	24.36	24.09	24.09	24.09	31,600
Dec 02, 2020	24.31	24.40	24.25	24.33	24.33	39,100
Dec 01, 2020	23.56	24.00	23.56	23.97	23.97	59,300
Nov 30, 2020	23.34	23.50	22.87	22.87	22.87	23,500
Nov 27, 2020	23.66	23.66	23.53	23.59	23.59	48,700
Nov 25, 2020	22.91	23.20	22.86	23.15	23.15	31,200
Nov 24, 2020	22.06	22.36	22.01	22.28	22.28	28,300
Nov 23, 2020	22.06	22.17	21.91	21.99	21.99	21,100
Nov 20, 2020	22.40	22.40	22.10	22.10	22.10	13,300
Nov 19, 2020	21.83	21.83	21.63	21.73	21.73	12,900
Nov 18, 2020	22.26	22.30	22.04	22.04	22.04	35,400
Nov 17, 2020	22.24	22.50	22.24	22.44	22.44	55,600
Nov 16, 2020	22.55	22.60	22.48	22.55	22.55	38,800
Nov 13, 2020	21.90	22.06	21.90	21.98	21.98	42,400
Nov 12, 2020	21.98	21.99	21.69	21.73	21.73	38,100
Nov 11, 2020	22.39	22.42	22.26	22.35	22.35	40,200
Nov 10, 2020	21.80	22.35	21.80	22.28	22.28	117,300
Nov 09, 2020	21.40	21.40	20.95	21.13	21.13	41,900
Nov 06, 2020	19.95	19.95	19.75	19.82	19.82	56,400
Nov 05, 2020	20.78	20.78	20.10	20.28	20.28	45,600
Nov 04, 2020	20.01	20.30	19.84	20.00	20.00	49,000
Nov 03, 2020	19.66	19.91	19.65	19.88	19.88	75,800
Nov 02, 2020	19.30	19.41	19.14	19.21	19.21	533,100
Oct 30, 2020	18.57	18.64	18.41	18.58	18.58	70,300
Oct 29, 2020	18.56	18.63	18.36	18.60	18.60	115,100
Oct 28, 2020	19.10	19.15	18.75	19.04	19.04	67,500
Oct 27, 2020	19.81	19.81	19.55	19.58	19.58	115,000
Oct 26, 2020	20.42	20.42	20.06	20.18	20.18	71,900
Oct 23, 2020	20.59	20.59	20.42	20.53	20.53	69,500
Oct 22, 2020	20.26	20.30	20.14	20.20	20.20	53,100
Oct 21, 2020	20.06	20.30	20.06	20.13	20.13	55,200
Oct 20, 2020	20.60	20.62	20.40	20.40	20.40	31,000
Oct 19, 2020	20.85	20.89	20.50	20.60	20.60	63,400
Oct 16, 2020	20.51	20.75	20.48	20.71	20.71	35,100
Oct 15, 2020	20.50	20.71	20.38	20.71	20.71	351,000
Oct 14, 2020	21.22	21.22	20.84	20.84	20.84	256,100
Oct 13, 2020	21.66	21.66	21.25	21.39	21.39	31,300
Oct 12, 2020	22.18	22.20	22.08	22.16	22.16	30,000
Oct 09, 2020	22.21	22.21	22.02	22.16	22.16	37,200
Oct 08, 2020	22.11	22.30	22.10	22.26	22.26	51,800
Oct 07, 2020	22.33	22.33	21.96	22.00	22.00	25,000
Oct 06, 2020	22.22	22.23	21.91	21.95	21.95	78,900
Oct 05, 2020	21.70	21.71	21.61	21.66	21.66	36,700
Oct 02, 2020	21.50	21.86	21.50	21.86	21.86	34,300
Oct 01, 2020	21.86	21.86	21.65	21.71	21.71	26,000
Sep 30, 2020	21.54	21.72	21.39	21.69	21.69	160,600
Sep 29, 2020	21.38	21.48	21.30	21.44	21.44	34,600
Sep 28, 2020	21.35	21.36	21.12	21.26	21.26	24,700
Sep 25, 2020	21.22	21.35	20.86	20.98	20.98	78,200
Sep 24, 2020	21.20	21.20	20.83	20.90	20.90	36,700
Sep 23, 2020	21.59	21.62	21.22	21.24	21.24	23,900
Sep 22, 2020	21.60	21.66	21.05	21.05	21.05	35,300
Sep 21, 2020	21.57	21.71	21.45	21.65	21.65	53,500
Sep 18, 2020	22.21	22.25	22.06	22.13	22.13	23,600
Sep 17, 2020	22.10	22.44	22.10	22.32	22.32	45,300
Sep 16, 2020	22.50	22.50	22.15	22.23	22.23	25,000
Sep 15, 2020	22.62	22.63	22.34	22.35	22.35	81,400
Sep 14, 2020	22.96	23.00	22.78	22.82	22.82	29,200
Sep 11, 2020	22.91	22.91	22.68	22.78	22.78	19,400
Sep 10, 2020	23.35	23.36	22.88	22.91	22.91	25,200
Sep 09, 2020	23.50	23.71	23.46	23.61	23.61	19,900
Sep 08, 2020	23.35	23.35	23.01	23.02	23.02	34,500
Sep 04, 2020	23.52	23.52	22.92	23.27	23.27	35,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,735.50-8.75(-0.23%)

Dow Futures30,187.00-2.00(-0.01%)

Nasdaq Futures13,003.00-102.50(-0.78%)

Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

Veolia Environnement S.A. (VEOEY)

S&P Futures
3,735.50
-8.75(-0.23%)

Dow Futures
30,187.00
-2.00(-0.01%)

Nasdaq Futures
13,003.00
-102.50(-0.78%)