Veolia Environnement SA (EPA:VIE)
France
· Delayed Price · Currency is EUR 29.32
-0.11 (-0.37%)
At close: Dec 5, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.50 | 29.59 | 29.30 | 29.32 | 29.32 | -0.37% | 933,392 |
| Dec 4, 2025 | 29.66 | 29.68 | 29.35 | 29.43 | 29.43 | -1.04% | 1,329,297 |
| Dec 3, 2025 | 29.58 | 29.76 | 29.35 | 29.74 | 29.74 | 1.95% | 2,072,551 |
| Dec 2, 2025 | 29.49 | 29.56 | 29.08 | 29.17 | 29.17 | -0.92% | 1,229,300 |
| Dec 1, 2025 | 29.26 | 29.67 | 29.21 | 29.44 | 29.44 | 0.51% | 1,665,621 |
| Nov 28, 2025 | 29.20 | 29.29 | 29.06 | 29.29 | 29.29 | 0.45% | 1,253,550 |
| Nov 27, 2025 | 29.39 | 29.52 | 29.13 | 29.16 | 29.16 | -0.65% | 953,375 |
| Nov 26, 2025 | 28.90 | 29.42 | 28.75 | 29.35 | 29.35 | 1.28% | 1,435,136 |
| Nov 25, 2025 | 28.79 | 29.14 | 28.53 | 28.98 | 28.98 | 0.87% | 1,699,814 |
| Nov 24, 2025 | 28.75 | 29.20 | 28.65 | 28.73 | 28.73 | 0.81% | 3,214,079 |
| Nov 21, 2025 | 28.20 | 28.55 | 27.85 | 28.50 | 28.50 | 0.35% | 2,244,948 |
| Nov 20, 2025 | 28.62 | 28.79 | 28.40 | 28.40 | 28.40 | -0.39% | 1,758,859 |
| Nov 19, 2025 | 28.56 | 28.89 | 28.35 | 28.51 | 28.51 | -0.35% | 2,100,165 |
| Nov 18, 2025 | 28.71 | 28.74 | 28.53 | 28.61 | 28.61 | -1.34% | 1,874,400 |
| Nov 17, 2025 | 28.99 | 29.16 | 28.88 | 29.00 | 29.00 | -0.24% | 1,321,949 |
| Nov 14, 2025 | 29.54 | 29.54 | 28.84 | 29.07 | 29.07 | -1.86% | 1,490,472 |
| Nov 13, 2025 | 29.36 | 29.69 | 29.28 | 29.62 | 29.62 | 1.26% | 1,532,561 |
| Nov 12, 2025 | 29.22 | 29.45 | 29.18 | 29.25 | 29.25 | 0.10% | 1,470,348 |
| Nov 11, 2025 | 28.88 | 29.33 | 28.78 | 29.22 | 29.22 | 1.00% | 1,319,314 |
| Nov 10, 2025 | 29.01 | 29.07 | 28.80 | 28.93 | 28.93 | 0.31% | 1,251,818 |
| Nov 7, 2025 | 29.39 | 29.48 | 28.72 | 28.84 | 28.84 | -2.00% | 1,459,622 |
| Nov 6, 2025 | 29.18 | 29.90 | 28.85 | 29.43 | 29.43 | 1.34% | 2,169,395 |
| Nov 5, 2025 | 28.60 | 29.06 | 28.57 | 29.04 | 29.04 | 1.11% | 1,584,669 |
| Nov 4, 2025 | 28.35 | 28.72 | 28.24 | 28.72 | 28.72 | 0.35% | 1,360,233 |
| Nov 3, 2025 | 28.64 | 28.74 | 28.54 | 28.62 | 28.62 | -0.10% | 1,044,145 |
| Oct 31, 2025 | 29.19 | 29.20 | 28.61 | 28.65 | 28.65 | -2.05% | 1,735,331 |
| Oct 30, 2025 | 29.26 | 29.44 | 29.02 | 29.25 | 29.25 | 0.24% | 1,279,664 |
| Oct 29, 2025 | 29.24 | 29.44 | 29.07 | 29.18 | 29.18 | -0.88% | 1,647,706 |
| Oct 28, 2025 | 29.40 | 29.51 | 29.24 | 29.44 | 29.44 | -0.10% | 1,314,152 |
| Oct 27, 2025 | 29.59 | 29.60 | 29.28 | 29.47 | 29.47 | -0.44% | 1,105,476 |
| Oct 24, 2025 | 29.61 | 29.73 | 29.14 | 29.60 | 29.60 | -0.17% | 1,090,006 |
| Oct 23, 2025 | 29.60 | 29.86 | 29.56 | 29.65 | 29.65 | -0.27% | 1,239,985 |
| Oct 22, 2025 | 29.76 | 29.85 | 29.52 | 29.73 | 29.73 | -0.03% | 1,340,707 |
| Oct 21, 2025 | 29.61 | 29.81 | 29.52 | 29.74 | 29.74 | 0.54% | 1,380,549 |
| Oct 20, 2025 | 29.98 | 30.10 | 29.44 | 29.58 | 29.58 | -1.30% | 1,664,044 |
| Oct 17, 2025 | 29.70 | 29.97 | 29.28 | 29.97 | 29.97 | 0.23% | 4,643,855 |
| Oct 16, 2025 | 29.56 | 29.93 | 29.38 | 29.90 | 29.90 | 1.12% | 1,493,076 |
| Oct 15, 2025 | 29.86 | 29.93 | 29.37 | 29.57 | 29.57 | 1.16% | 1,658,217 |
| Oct 14, 2025 | 28.68 | 29.52 | 28.66 | 29.23 | 29.23 | 1.07% | 1,505,482 |
| Oct 13, 2025 | 28.88 | 29.29 | 28.72 | 28.92 | 28.92 | 0.38% | 1,121,547 |
| Oct 10, 2025 | 29.00 | 29.22 | 28.80 | 28.81 | 28.81 | -0.69% | 1,323,634 |
| Oct 9, 2025 | 28.66 | 29.16 | 28.61 | 29.01 | 29.01 | 1.65% | 1,839,780 |
| Oct 8, 2025 | 28.44 | 28.88 | 28.40 | 28.54 | 28.54 | 0.35% | 1,621,690 |
| Oct 7, 2025 | 28.51 | 28.57 | 28.20 | 28.44 | 28.44 | -0.07% | 1,336,616 |
| Oct 6, 2025 | 28.60 | 28.70 | 27.69 | 28.46 | 28.46 | -2.40% | 2,643,698 |
| Oct 3, 2025 | 29.25 | 29.30 | 28.81 | 29.16 | 29.16 | -0.21% | 1,284,780 |
| Oct 2, 2025 | 28.95 | 29.22 | 28.80 | 29.22 | 29.22 | 0.93% | 1,429,138 |
| Oct 1, 2025 | 28.97 | 29.14 | 28.83 | 28.95 | 28.95 | -0.10% | 1,175,004 |
| Sep 30, 2025 | 28.85 | 29.06 | 28.62 | 28.98 | 28.98 | 0.62% | 1,481,547 |
| Sep 29, 2025 | 29.06 | 29.08 | 28.64 | 28.80 | 28.80 | -0.76% | 1,364,711 |
| Sep 26, 2025 | 28.85 | 29.02 | 28.75 | 29.02 | 29.02 | 1.01% | 1,234,798 |
| Sep 25, 2025 | 28.70 | 28.88 | 28.61 | 28.73 | 28.73 | -0.28% | 1,001,261 |
| Sep 24, 2025 | 29.22 | 29.34 | 28.73 | 28.81 | 28.81 | -0.66% | 1,485,590 |
| Sep 23, 2025 | 29.20 | 29.40 | 28.94 | 29.00 | 29.00 | -0.21% | 988,805 |
| Sep 22, 2025 | 28.75 | 29.06 | 28.64 | 29.06 | 29.06 | 0.90% | 905,414 |
| Sep 19, 2025 | 28.78 | 29.08 | 28.75 | 28.80 | 28.80 | 0.84% | 2,646,617 |
| Sep 18, 2025 | 28.57 | 28.67 | 28.37 | 28.56 | 28.56 | -0.21% | 1,310,863 |
| Sep 17, 2025 | 28.70 | 28.76 | 28.57 | 28.62 | 28.62 | -0.42% | 1,252,516 |
| Sep 16, 2025 | 29.30 | 29.30 | 28.68 | 28.74 | 28.74 | -1.58% | 1,716,959 |
| Sep 15, 2025 | 29.28 | 29.45 | 29.15 | 29.20 | 29.20 | 0.21% | 1,635,811 |
| Sep 12, 2025 | 29.15 | 29.28 | 28.91 | 29.14 | 29.14 | 0.21% | 1,233,114 |
| Sep 11, 2025 | 28.96 | 29.23 | 28.93 | 29.08 | 29.08 | 0.28% | 1,250,081 |
| Sep 10, 2025 | 28.96 | 29.22 | 28.78 | 29.00 | 29.00 | 0.62% | 1,271,098 |
| Sep 9, 2025 | 28.70 | 28.94 | 28.70 | 28.82 | 28.82 | 0.73% | 1,856,238 |
| Sep 8, 2025 | 28.42 | 28.67 | 28.42 | 28.61 | 28.61 | 0.67% | 1,203,497 |
| Sep 5, 2025 | 28.47 | 28.56 | 28.32 | 28.42 | 28.42 | - | 1,902,547 |
| Sep 4, 2025 | 28.14 | 28.54 | 28.09 | 28.42 | 28.42 | 1.46% | 1,920,773 |
| Sep 3, 2025 | 27.50 | 28.10 | 27.43 | 28.01 | 28.01 | 1.60% | 2,403,656 |
| Sep 2, 2025 | 27.85 | 27.93 | 27.48 | 27.57 | 27.57 | -1.15% | 2,004,470 |
| Sep 1, 2025 | 28.20 | 28.26 | 27.84 | 27.89 | 27.89 | -1.13% | 940,019 |
| Aug 29, 2025 | 28.35 | 28.37 | 28.02 | 28.21 | 28.21 | -0.32% | 1,658,191 |
| Aug 28, 2025 | 28.42 | 28.56 | 28.11 | 28.30 | 28.30 | -0.14% | 2,059,480 |
| Aug 27, 2025 | 28.40 | 28.64 | 28.25 | 28.34 | 28.34 | -1.15% | 2,243,560 |
| Aug 26, 2025 | 28.49 | 28.77 | 28.17 | 28.67 | 28.67 | -1.85% | 3,644,305 |
| Aug 25, 2025 | 30.31 | 30.31 | 29.07 | 29.21 | 29.21 | -3.82% | 2,303,473 |
| Aug 22, 2025 | 30.33 | 30.53 | 30.32 | 30.37 | 30.37 | -0.07% | 878,942 |
| Aug 21, 2025 | 30.64 | 30.68 | 30.38 | 30.39 | 30.39 | -0.88% | 990,464 |
| Aug 20, 2025 | 30.72 | 30.75 | 30.47 | 30.66 | 30.66 | 0.33% | 1,114,672 |
| Aug 19, 2025 | 30.14 | 30.62 | 30.12 | 30.56 | 30.56 | 1.33% | 1,060,849 |
| Aug 18, 2025 | 30.88 | 30.98 | 30.08 | 30.16 | 30.16 | -2.24% | 1,164,029 |
| Aug 15, 2025 | 30.76 | 30.95 | 30.67 | 30.85 | 30.85 | 0.98% | 992,640 |
| Aug 14, 2025 | 30.00 | 30.55 | 29.92 | 30.55 | 30.55 | 2.24% | 1,654,675 |
| Aug 13, 2025 | 29.85 | 30.08 | 29.83 | 29.88 | 29.88 | 0.17% | 1,274,573 |
| Aug 12, 2025 | 29.92 | 30.11 | 29.83 | 29.83 | 29.83 | -0.27% | 1,000,982 |
| Aug 11, 2025 | 30.09 | 30.10 | 29.80 | 29.91 | 29.91 | -0.13% | 875,102 |
| Aug 8, 2025 | 30.22 | 30.30 | 29.95 | 29.95 | 29.95 | -0.37% | 1,147,463 |
| Aug 7, 2025 | 29.70 | 30.08 | 29.68 | 30.06 | 30.06 | 1.35% | 1,592,930 |
| Aug 6, 2025 | 29.50 | 29.78 | 29.49 | 29.66 | 29.66 | 0.41% | 1,132,353 |
| Aug 5, 2025 | 29.60 | 29.73 | 29.44 | 29.54 | 29.54 | -0.03% | 1,084,374 |
| Aug 4, 2025 | 29.31 | 29.67 | 29.24 | 29.55 | 29.55 | 0.89% | 1,332,719 |
| Aug 1, 2025 | 29.73 | 29.73 | 29.17 | 29.29 | 29.29 | -1.38% | 2,067,755 |
| Jul 31, 2025 | 30.46 | 30.46 | 29.53 | 29.70 | 29.70 | -1.79% | 2,708,910 |
| Jul 30, 2025 | 30.60 | 30.61 | 30.24 | 30.24 | 30.24 | -1.05% | 1,180,095 |
| Jul 29, 2025 | 30.40 | 30.66 | 30.34 | 30.56 | 30.56 | 0.43% | 1,340,937 |
| Jul 28, 2025 | 31.03 | 31.07 | 30.41 | 30.43 | 30.43 | -0.91% | 1,401,271 |
| Jul 25, 2025 | 30.73 | 30.81 | 30.53 | 30.71 | 30.71 | 0.03% | 1,352,452 |
| Jul 24, 2025 | 30.76 | 30.96 | 30.52 | 30.70 | 30.70 | 0.26% | 1,538,417 |
| Jul 23, 2025 | 31.07 | 31.17 | 30.62 | 30.62 | 30.62 | -1.03% | 2,411,957 |
| Jul 22, 2025 | 30.70 | 30.96 | 30.68 | 30.94 | 30.94 | 1.05% | 1,587,732 |
| Jul 21, 2025 | 30.36 | 30.62 | 30.32 | 30.62 | 30.62 | 1.16% | 1,625,880 |