U.S. Markets closed

Veolia Environnement S.A. (VEOEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.59+0.44 (+1.90%)
At close: 12:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 03, 202024.0324.1523.4323.5523.5575,400
Sep 02, 202023.4824.0323.4824.0324.0327,400
Sep 01, 202023.7023.7523.2723.3323.3342,800
Aug 31, 202024.2124.5123.9424.0724.0750,900
Aug 28, 202022.7922.8022.6622.7722.7756,800
Aug 27, 202022.6622.6622.3522.4922.4979,100
Aug 26, 202022.7122.8922.7122.8722.8748,600
Aug 25, 202023.1723.1722.7222.9122.9155,400
Aug 24, 202022.9822.9922.7322.9322.9332,500
Aug 21, 202022.0022.2821.9722.2122.2185,300
Aug 20, 202022.1722.2122.0222.0622.0620,900
Aug 19, 202022.8522.9422.6122.6122.6144,900
Aug 18, 202023.4423.4422.7822.8022.8016,200
Aug 17, 202023.3423.4823.3323.3523.3554,300
Aug 14, 202023.5723.7523.4723.5823.5831,500
Aug 13, 202024.2024.2724.0224.1024.1022,700
Aug 12, 202023.8224.1023.8224.0124.0159,500
Aug 11, 202023.7523.7823.2523.3423.3425,300
Aug 10, 202023.1023.2623.0823.2623.2666,200
Aug 07, 202022.6222.9122.6122.8622.8618,800
Aug 06, 202022.6122.9522.5422.9022.9047,700
Aug 05, 202022.9722.9722.6622.7022.7020,100
Aug 04, 202022.4422.7422.4422.7422.7414,000
Aug 03, 202022.4522.6422.4322.5422.5435,700
Jul 31, 202023.3023.3822.5722.6122.6149,600
Jul 30, 202023.2523.3622.9723.2123.2123,200
Jul 29, 202023.7124.0223.6623.9023.9018,100
Jul 28, 202022.9723.3822.9723.2023.2064,000
Jul 27, 202022.8023.1422.7823.0323.0327,300
Jul 24, 202022.7822.8722.6922.7222.7230,800
Jul 23, 202023.0023.1422.7822.7822.7825,300
Jul 22, 202023.2223.3723.1923.2523.2538,500
Jul 21, 202022.5022.6622.4722.5022.5037,300
Jul 20, 202022.2322.3022.1522.2922.2973,100
Jul 17, 202022.0522.2122.0422.1422.1435,600
Jul 16, 202022.0822.3522.0822.2222.2242,600
Jul 15, 202022.6322.6322.3222.3922.3938,700
Jul 14, 202021.7421.9921.7421.9621.9636,700
Jul 13, 202022.2022.2921.7221.7221.7219,900
Jul 10, 202021.9522.1621.8622.1422.1443,800
Jul 09, 202022.5022.5021.6721.8521.85123,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...