Veolia Environnement SA (BST:VVDH)
Germany
· Delayed Price · Currency is EUR 17.70
0.00 (0.00%)
At close: Apr 27, 2026
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | - | - |
| Apr 24, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | - |
| Apr 23, 2026 | 17.40 | 17.70 | 17.30 | 17.60 | 17.60 | 0.57% | - |
| Apr 22, 2026 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | - |
| Apr 21, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Apr 20, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | - |
| Apr 17, 2026 | 17.40 | 17.70 | 17.20 | 17.60 | 17.60 | 1.15% | - |
| Apr 16, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Apr 15, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | - | - |
| Apr 14, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | - |
| Apr 13, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | -0.58% | - |
| Apr 10, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | - | - |
| Apr 9, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 0.58% | - |
| Apr 8, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 2.99% | - |
| Apr 7, 2026 | 16.60 | 16.80 | 16.40 | 16.70 | 16.70 | 0.60% | 4,400 |
| Apr 2, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.22% | - |
| Apr 1, 2026 | 16.20 | 17.00 | 16.20 | 16.40 | 16.40 | - | 24 |
| Mar 31, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | - |
| Mar 30, 2026 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 1.91% | - |
| Mar 27, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Mar 26, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | - |
| Mar 25, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.90 | 1.92% | - |
| Mar 24, 2026 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | - | - |
| Mar 23, 2026 | 15.10 | 15.90 | 14.90 | 15.60 | 15.60 | 1.96% | - |
| Mar 20, 2026 | 15.60 | 15.80 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Mar 19, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | -2.48% | - |
| Mar 18, 2026 | 16.40 | 16.50 | 15.90 | 16.10 | 16.10 | -1.23% | - |
| Mar 17, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 0.62% | - |
| Mar 16, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | - |
| Mar 13, 2026 | 16.30 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Mar 12, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | - | - |
| Mar 11, 2026 | 16.30 | 16.50 | 15.90 | 16.30 | 16.30 | - | - |
| Mar 10, 2026 | 16.20 | 16.50 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Mar 9, 2026 | 16.00 | 16.30 | 15.60 | 16.20 | 16.20 | -0.61% | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | -1.81% | - |
| Mar 5, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | - | - |
| Mar 4, 2026 | 16.50 | 16.80 | 16.40 | 16.60 | 16.60 | - | - |
| Mar 3, 2026 | 17.10 | 17.10 | 16.40 | 16.60 | 16.60 | -3.49% | - |
| Mar 2, 2026 | 17.30 | 17.50 | 17.00 | 17.20 | 17.20 | -3.37% | - |
| Feb 27, 2026 | 17.50 | 17.90 | 17.30 | 17.80 | 17.80 | 1.14% | - |
| Feb 26, 2026 | 17.50 | 17.70 | 17.30 | 17.60 | 17.60 | - | - |
| Feb 25, 2026 | 17.40 | 17.80 | 17.30 | 17.60 | 17.60 | 0.57% | - |
| Feb 24, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | - |
| Feb 23, 2026 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | - |
| Feb 20, 2026 | 16.90 | 17.20 | 16.80 | 17.10 | 17.10 | 0.59% | - |
| Feb 19, 2026 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | 1.19% | - |
| Feb 18, 2026 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | - |
| Feb 17, 2026 | 16.70 | 17.00 | 16.50 | 16.70 | 16.70 | -0.60% | - |
| Feb 16, 2026 | 16.50 | 16.90 | 16.50 | 16.80 | 16.80 | 1.82% | - |
| Feb 13, 2026 | 16.40 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | - |
| Feb 12, 2026 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | - | - |
| Feb 11, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 2.50% | - |
| Feb 10, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | - |
| Feb 9, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | - | - |
| Feb 6, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | - |
| Feb 5, 2026 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | -1.26% | - |
| Feb 4, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | - |
| Feb 3, 2026 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 1.28% | - |
| Feb 2, 2026 | 15.40 | 15.80 | 15.30 | 15.60 | 15.60 | -0.64% | - |
| Jan 30, 2026 | 15.60 | 15.90 | 15.40 | 15.70 | 15.70 | - | - |
| Jan 29, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 0.64% | - |
| Jan 28, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.30% | - |
| Jan 27, 2026 | 15.20 | 15.50 | 15.00 | 15.40 | 15.40 | 1.99% | - |
| Jan 26, 2026 | 14.80 | 15.30 | 14.70 | 15.10 | 15.10 | 0.67% | - |
| Jan 23, 2026 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 1.35% | - |
| Jan 22, 2026 | 14.50 | 15.00 | 14.50 | 14.80 | 14.80 | 1.37% | - |
| Jan 21, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 3.55% | - |
| Jan 20, 2026 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -2.08% | - |
| Jan 19, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jan 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 15, 2026 | 14.60 | 14.90 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 14, 2026 | 14.50 | 14.90 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Jan 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jan 12, 2026 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Jan 9, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Jan 8, 2026 | 14.90 | 15.30 | 14.80 | 15.10 | 15.10 | 1.34% | - |
| Jan 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jan 6, 2026 | 14.70 | 15.00 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 5, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jan 2, 2026 | 14.60 | 15.00 | 14.50 | 14.80 | 14.80 | 2.78% | - |
| Dec 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Dec 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 9, 2025 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 8, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | - | - |
| Dec 5, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 4, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 3, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | - |
| Dec 2, 2025 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 1, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | - | - |
| Nov 28, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Nov 27, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 26, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | - |