Veolia Environnement SA (EPA:VIE)
France
· Delayed Price · Currency is EUR 32.73
-0.46 (-1.39%)
At close: Mar 6, 2026
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Mar 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Feb 26, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | - | 3 |
| Feb 25, 2026 | 17.20 | 17.90 | 17.20 | 17.80 | 17.80 | 3.49% | 660 |
| Feb 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Feb 23, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 4.14% | 2 |
| Feb 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Feb 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Feb 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Feb 10, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 3.82% | 2 |
| Feb 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Feb 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Feb 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Feb 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Feb 3, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 3.87% | 1 |
| Feb 2, 2026 | 15.30 | 16.10 | 15.30 | 15.50 | 15.50 | -0.64% | 106 |
| Jan 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jan 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jan 28, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | - | 400 |
| Jan 27, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | - | 170 |
| Jan 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 7.53% | 400 |
| Jan 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jan 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jan 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jan 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Jan 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jan 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jan 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jan 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jan 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Dec 30, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 3.45% | 1 |
| Dec 29, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 118 |
| Dec 23, 2025 | 14.40 | 14.80 | 14.40 | 14.40 | 14.40 | -2.70% | 24 |
| Dec 22, 2025 | 14.60 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 53 |
| Dec 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | 277 |
| Dec 18, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 22 |
| Dec 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Dec 15, 2025 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 2.76% | 252 |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Dec 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Dec 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Dec 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Nov 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 25, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 3.55% | 1,427 |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 20, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 545 |
| Nov 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Nov 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 13, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 400 |
| Nov 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Nov 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 30, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 27, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Oct 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |