Advertisement
Advertisement
U.S. markets close in 4 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Veolia Environnement S.A. (VEOEY)

Other OTC - Other OTC Delayed Price. Currency in USD
25.75-0.40 (-1.51%)
As of 10:54AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202225.8825.9025.7525.7525.7526,207
Nov 25, 202226.0026.2725.9726.1526.159,200
Nov 23, 202225.7026.0825.7026.0626.0621,500
Nov 22, 202225.6425.8625.6425.8625.8621,500
Nov 21, 202225.4325.7625.3525.7025.7040,500
Nov 18, 202225.5825.7525.5825.7525.7519,100
Nov 17, 202225.0525.4325.0425.4025.4036,300
Nov 16, 202225.6725.8025.4625.7125.7139,800
Nov 15, 202225.6725.8825.1725.4925.4980,800
Nov 14, 202224.6524.9124.6224.7124.7137,800
Nov 11, 202224.4924.6824.1824.6024.6042,900
Nov 10, 202224.4024.7824.3524.7124.7147,100
Nov 09, 202223.9824.2323.8623.8923.8961,900
Nov 08, 202223.7624.2523.7324.1224.1266,800
Nov 07, 202223.7723.8723.6123.8323.8365,600
Nov 04, 202222.9323.4422.8823.3223.3280,000
Nov 03, 202221.7222.0921.7221.9421.94240,800
Nov 02, 202222.6223.0522.3222.4122.41433,800
Nov 01, 202222.9022.9422.5022.6822.68308,900
Oct 31, 202222.5322.5522.3322.4122.41453,800
Oct 28, 202222.5422.8022.5122.7922.79338,100
Oct 27, 202222.4622.7222.3122.4022.40506,100
Oct 26, 202222.5122.7122.4122.5422.54293,200
Oct 25, 202222.5022.7622.5022.6322.63288,000
Oct 24, 202222.0222.1721.9122.0022.0079,000
Oct 21, 202220.8421.5620.8421.5221.5278,300
Oct 20, 202220.8421.0820.5120.5820.58181,600
Oct 19, 202220.8121.1020.7420.8520.85643,600
Oct 18, 202220.9321.1120.5221.0021.00875,100
Oct 17, 202220.3420.4220.2320.3520.35119,200
Oct 14, 202220.1020.1819.6019.6319.63113,300
Oct 13, 202218.5619.6518.5619.5419.54243,800
Oct 12, 202218.7418.8118.5218.5518.55264,600
Oct 11, 202219.0219.1618.7218.7918.79406,600
Oct 10, 202219.6019.6319.3419.5219.52110,600
Oct 07, 202219.5919.6419.1719.2319.23124,100
Oct 06, 202220.3120.3119.8119.8819.88114,800
Oct 05, 202220.4720.7020.1520.5620.56135,500
Oct 04, 202220.5920.9920.5920.9420.94277,000
Oct 03, 202219.6019.9719.5519.8119.81176,700
Sep 30, 202219.0519.3518.9319.1019.10331,600
Sep 29, 202218.4918.9018.3918.7318.73380,000
Sep 28, 202218.5019.2918.5019.2419.24115,000
Sep 27, 202219.0319.0918.4018.5418.54386,400
Sep 26, 202219.5019.8019.1219.2819.28161,600
Sep 23, 202220.4020.4019.9520.0620.06165,100
Sep 22, 202220.9621.1820.8721.1121.1181,700
Sep 21, 202221.0021.4320.7920.7920.7994,200
Sep 20, 202221.0121.0120.6720.9320.93114,500
Sep 19, 202221.0821.8821.0721.7521.7596,000
Sep 16, 202221.5821.7521.5121.6921.6974,900
Sep 15, 202222.1222.3322.0822.1422.1486,400
Sep 14, 202222.6322.6322.3022.4622.46150,200
Sep 13, 202223.2623.3522.7922.7922.7986,600
Sep 12, 202223.4123.5623.3723.4023.4097,800
Sep 09, 202222.8122.9322.6922.9022.9094,900
Sep 08, 202221.7122.2621.7122.2122.21157,700
Sep 07, 202221.8022.1221.7922.1122.11151,900
Sep 06, 202221.7021.7521.4621.4821.48154,800
Sep 02, 202222.0722.3121.3521.4021.40116,900
Sep 01, 202222.0022.0021.6621.9821.98157,600
Aug 31, 202222.4622.6722.3122.3722.3795,300
Aug 30, 202222.7022.7122.2122.2722.2791,900
Aug 29, 202222.2622.6022.1522.4522.45110,000
Aug 26, 202223.1723.1722.3622.3922.3990,900
Aug 25, 202222.8823.2122.8823.1923.19160,100
Aug 24, 202222.5922.9122.5722.7722.7795,000
Aug 23, 202223.1623.3222.9523.0723.0766,700
Aug 22, 202223.2823.3823.0623.1023.1097,400
Aug 19, 202224.4324.4524.1824.2724.2735,900
Aug 18, 202224.6624.8024.5324.6624.6629,600
Aug 17, 202225.1925.3925.0425.2525.25191,400
Aug 16, 202225.2925.7725.1625.7025.7033,800
Aug 15, 202225.8425.8425.5825.6425.6416,700
Aug 12, 202226.6026.6426.3026.4626.4627,900
Aug 11, 202226.0226.2925.9526.0026.0019,000
Aug 10, 202225.5025.6025.2925.3825.3854,000
Aug 09, 202225.1525.2924.9625.2925.2969,900
Aug 08, 202225.0925.2924.8324.8624.86154,200
Aug 05, 202224.0624.6524.0624.6324.6379,600
Aug 04, 202224.2924.8624.2924.7624.7635,100
Aug 03, 202224.8224.8224.3724.5324.5372,000
Aug 02, 202225.0425.4124.9425.0725.0767,100
Aug 01, 202224.9825.2024.8925.0025.0040,700
Jul 29, 202224.7225.1224.7225.1125.1140,100
Jul 28, 202224.0824.6323.9024.5624.5658,400
Jul 27, 202223.8924.1523.5424.1124.1161,000
Jul 26, 202223.1023.4523.0723.2823.28109,200
Jul 25, 202224.5424.5924.3124.4124.4187,100
Jul 22, 202224.2824.4224.0924.1324.1342,400
Jul 21, 202224.1924.3124.0324.3124.3167,600
Jul 20, 202224.3224.3823.9324.0424.0495,300
Jul 19, 202224.1225.0824.1024.8624.86149,000
Jul 18, 202223.5923.9923.5123.7123.71114,200
Jul 15, 202222.9923.1822.8423.0123.0141,500
Jul 14, 202222.6122.8322.3322.7922.7956,600
Jul 13, 202223.1723.6623.1323.6023.6041,400
Jul 12, 202223.5123.7023.2923.4723.4785,500
Jul 11, 202223.3423.5323.2523.4223.4274,900
Jul 08, 202223.8623.9923.6823.8723.8730,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement