U.S. Markets open in 1 hr 9 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2021------
Jan 27, 202126.1926.4525.9626.2726.2729,600
Jan 26, 202126.8427.0126.8326.9326.93156,400
Jan 25, 202126.9627.1526.9027.1527.1531,500
Jan 22, 202127.1127.2027.0227.1327.1322,600
Jan 21, 202127.8827.9627.5027.7027.7084,200
Jan 20, 202128.0728.3328.0728.3328.3327,000
Jan 19, 202127.8228.0927.8228.0728.0739,500
Jan 15, 202127.9128.0427.7827.8027.8060,000
Jan 14, 202127.7527.9227.7227.7927.7989,500
Jan 13, 202127.4227.6127.3227.5027.50127,300
Jan 12, 202127.1027.6227.0327.6227.62193,900
Jan 11, 202126.2526.4126.1526.2826.2837,400
Jan 08, 202126.8427.0026.6426.8026.8083,100
Jan 07, 202125.7925.8225.5525.5525.5527,000
Jan 06, 202125.0025.5024.9925.4025.4032,900
Jan 05, 202124.3124.6624.3024.5824.5832,400
Jan 04, 202125.0625.0924.3824.5824.5844,700
Dec 31, 202025.2025.2024.2024.2824.2869,700
Dec 30, 202024.7424.8424.5524.5524.5544,400
Dec 29, 202025.0025.0524.6524.6824.6854,300
Dec 28, 202024.5524.8024.5524.6724.6723,800
Dec 24, 202024.7524.7524.1324.2124.2126,400
Dec 23, 202024.2124.4324.2124.3624.3640,400
Dec 22, 202023.7123.9523.6623.8423.8445,200
Dec 21, 202023.4123.9223.3523.7923.7937,000
Dec 18, 202024.1624.2123.9524.0824.0829,400
Dec 17, 202024.1624.2524.0824.1224.1221,000
Dec 16, 202023.8024.0823.7924.0024.0027,700
Dec 15, 202023.6223.6323.4423.5723.5797,100
Dec 14, 202023.9624.0823.7023.7023.7028,300
Dec 11, 202023.6623.7323.5023.5823.5824,200
Dec 10, 202024.0324.0523.6723.7523.7526,900
Dec 09, 202024.2224.3424.0724.1824.1824,100
Dec 08, 202024.0524.1423.9724.0524.0544,200
Dec 07, 202023.9024.0523.8523.8723.8731,700
Dec 04, 202024.5024.6024.3924.5024.5082,700
Dec 03, 202024.2624.3624.0924.0924.0931,600
Dec 02, 202024.3124.4024.2524.3324.3339,100
Dec 01, 202023.5624.0023.5623.9723.9759,300
Nov 30, 202023.3423.5022.8722.8722.8723,500
Nov 27, 202023.6623.6623.5323.5923.5948,700
Nov 25, 202022.9123.2022.8623.1523.1531,200
Nov 24, 202022.0622.3622.0122.2822.2828,300
Nov 23, 202022.0622.1721.9121.9921.9921,100
Nov 20, 202022.4022.4022.1022.1022.1013,300
Nov 19, 202021.8321.8321.6321.7321.7312,900
Nov 18, 202022.2622.3022.0422.0422.0435,400
Nov 17, 202022.2422.5022.2422.4422.4455,600
Nov 16, 202022.5522.6022.4822.5522.5538,800
Nov 13, 202021.9022.0621.9021.9821.9842,400
Nov 12, 202021.9821.9921.6921.7321.7338,100
Nov 11, 202022.3922.4222.2622.3522.3540,200
Nov 10, 202021.8022.3521.8022.2822.28117,300
Nov 09, 202021.4021.4020.9521.1321.1341,900
Nov 06, 202019.9519.9519.7519.8219.8256,400
Nov 05, 202020.7820.7820.1020.2820.2845,600
Nov 04, 202020.0120.3019.8420.0020.0049,000
Nov 03, 202019.6619.9119.6519.8819.8875,800
Nov 02, 202019.3019.4119.1419.2119.21533,100
Oct 30, 202018.5718.6418.4118.5818.5870,300
Oct 29, 202018.5618.6318.3618.6018.60115,100
Oct 28, 202019.1019.1518.7519.0419.0467,500
Oct 27, 202019.8119.8119.5519.5819.58115,000
Oct 26, 202020.4220.4220.0620.1820.1871,900
Oct 23, 202020.5920.5920.4220.5320.5369,500
Oct 22, 202020.2620.3020.1420.2020.2053,100
Oct 21, 202020.0620.3020.0620.1320.1355,200
Oct 20, 202020.6020.6220.4020.4020.4031,000
Oct 19, 202020.8520.8920.5020.6020.6063,400
Oct 16, 202020.5120.7520.4820.7120.7135,100
Oct 15, 202020.5020.7120.3820.7120.71351,000
Oct 14, 202021.2221.2220.8420.8420.84256,100
Oct 13, 202021.6621.6621.2521.3921.3931,300
Oct 12, 202022.1822.2022.0822.1622.1630,000
Oct 09, 202022.2122.2122.0222.1622.1637,200
Oct 08, 202022.1122.3022.1022.2622.2651,800
Oct 07, 202022.3322.3321.9622.0022.0025,000
Oct 06, 202022.2222.2321.9121.9521.9578,900
Oct 05, 202021.7021.7121.6121.6621.6636,700
Oct 02, 202021.5021.8621.5021.8621.8634,300
Oct 01, 202021.8621.8621.6521.7121.7126,000
Sep 30, 202021.5421.7221.3921.6921.69160,600
Sep 29, 202021.3821.4821.3021.4421.4434,600
Sep 28, 202021.3521.3621.1221.2621.2624,700
Sep 25, 202021.2221.3520.8620.9820.9878,200
Sep 24, 202021.2021.2020.8320.9020.9036,700
Sep 23, 202021.5921.6221.2221.2421.2423,900
Sep 22, 202021.6021.6621.0521.0521.0535,300
Sep 21, 202021.5721.7121.4521.6521.6553,500
Sep 18, 202022.2122.2522.0622.1322.1323,600
Sep 17, 202022.1022.4422.1022.3222.3245,300
Sep 16, 202022.5022.5022.1522.2322.2325,000
Sep 15, 202022.6222.6322.3422.3522.3581,400
Sep 14, 202022.9623.0022.7822.8222.8229,200
Sep 11, 202022.9122.9122.6822.7822.7819,400
Sep 10, 202023.3523.3622.8822.9122.9125,200
Sep 09, 202023.5023.7123.4623.6123.6119,900
Sep 08, 202023.3523.3523.0123.0223.0234,500
Sep 04, 202023.5223.5222.9223.2723.2735,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...