Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.65	36.02	35.59	35.66	35.66	0.31%	1,947,026
Apr 27, 2026	35.54	35.86	35.43	35.55	35.55	-0.03%	1,803,574
Apr 24, 2026	35.46	35.78	35.33	35.56	35.56	-0.14%	1,087,605
Apr 23, 2026	35.01	35.61	34.95	35.61	35.61	0.94%	1,101,425
Apr 22, 2026	35.34	35.54	35.18	35.28	35.28	-	1,308,982
Apr 21, 2026	35.51	35.76	35.28	35.28	35.28	-0.65%	817,742
Apr 20, 2026	35.40	35.51	35.25	35.51	35.51	-0.11%	1,310,244
Apr 17, 2026	35.15	35.66	34.74	35.55	35.55	0.88%	2,400,961
Apr 16, 2026	35.36	35.64	35.23	35.24	35.24	-0.20%	1,526,816
Apr 15, 2026	35.32	35.59	35.18	35.31	35.31	-0.14%	1,881,280
Apr 14, 2026	34.60	35.44	34.55	35.36	35.36	2.37%	2,227,977
Apr 13, 2026	34.74	34.79	34.43	34.54	34.54	-1.60%	2,047,556
Apr 10, 2026	34.84	35.12	34.74	35.10	35.10	0.60%	1,732,541
Apr 9, 2026	34.70	34.89	34.62	34.89	34.89	0.90%	1,643,986
Apr 8, 2026	34.50	34.78	34.16	34.58	34.58	3.44%	2,707,916
Apr 7, 2026	33.55	33.88	33.38	33.43	33.43	-0.09%	1,821,750
Apr 2, 2026	32.84	33.47	32.69	33.46	33.46	1.15%	1,732,078
Apr 1, 2026	33.20	33.49	33.08	33.08	33.08	1.29%	2,194,225
Mar 31, 2026	32.60	33.08	32.58	32.66	32.66	0.62%	2,559,786
Mar 30, 2026	31.89	32.46	31.85	32.46	32.46	1.82%	2,225,701
Mar 27, 2026	32.20	32.25	31.64	31.88	31.88	-0.75%	2,308,126
Mar 26, 2026	32.13	32.27	31.91	32.12	32.12	-0.68%	1,514,590
Mar 25, 2026	32.16	32.56	32.12	32.34	32.34	2.12%	2,004,365
Mar 24, 2026	31.63	31.76	31.21	31.67	31.67	0.83%	1,850,528
Mar 23, 2026	30.47	32.17	30.13	31.41	31.41	1.00%	3,540,088
Mar 20, 2026	31.86	32.06	30.97	31.10	31.10	-1.64%	4,922,666
Mar 19, 2026	32.07	32.09	31.58	31.62	31.62	-2.71%	2,257,203
Mar 18, 2026	33.28	33.28	32.41	32.50	32.50	-2.08%	2,482,775
Mar 17, 2026	32.82	33.50	32.82	33.19	33.19	1.22%	1,626,104
Mar 16, 2026	32.83	33.06	32.66	32.79	32.79	-0.39%	1,774,867
Mar 13, 2026	33.15	33.45	32.74	32.92	32.92	-0.93%	1,953,181
Mar 12, 2026	32.84	33.24	32.71	33.23	33.23	0.97%	1,857,286
Mar 11, 2026	33.12	33.35	32.91	32.91	32.91	-0.66%	2,135,087
Mar 10, 2026	33.00	33.31	32.79	33.13	33.13	2.25%	2,935,235
Mar 9, 2026	31.93	32.47	31.53	32.40	32.40	-1.01%	2,634,152
Mar 6, 2026	33.36	33.38	32.33	32.73	32.73	-1.39%	2,285,298
Mar 5, 2026	33.40	34.03	33.11	33.19	33.19	-0.72%	1,826,495
Mar 4, 2026	33.21	33.79	33.19	33.43	33.43	0.54%	1,656,000
Mar 3, 2026	33.61	33.84	32.98	33.25	33.25	-4.12%	3,452,030
Mar 2, 2026	35.20	35.45	34.61	34.68	34.68	-3.56%	2,995,855
Feb 27, 2026	35.43	35.96	35.19	35.96	35.96	1.50%	2,777,598
Feb 26, 2026	34.74	35.81	34.55	35.43	35.43	0.20%	2,236,283
Feb 25, 2026	35.01	35.51	35.00	35.36	35.36	0.80%	2,347,997
Feb 24, 2026	34.70	35.22	34.57	35.08	35.08	1.50%	2,015,475
Feb 23, 2026	34.56	34.80	34.40	34.56	34.56	0.32%	1,749,621
Feb 20, 2026	33.95	34.54	33.80	34.45	34.45	0.82%	1,837,781
Feb 19, 2026	33.73	34.26	33.65	34.17	34.17	0.35%	1,479,283
Feb 18, 2026	33.77	34.15	33.73	34.05	34.05	1.01%	1,731,836
Feb 17, 2026	33.99	34.46	33.44	33.71	33.71	-1.03%	1,831,135
Feb 16, 2026	33.56	34.17	33.43	34.06	34.06	1.82%	2,000,402
Feb 13, 2026	33.32	33.68	32.94	33.45	33.45	0.36%	2,078,228
Feb 12, 2026	33.10	33.33	32.78	33.33	33.33	1.03%	2,033,678
Feb 11, 2026	32.42	33.00	32.31	32.99	32.99	2.07%	2,232,187
Feb 10, 2026	32.11	32.34	31.96	32.32	32.32	0.87%	1,338,487
Feb 9, 2026	32.15	32.15	31.91	32.04	32.04	0.06%	1,282,251
Feb 6, 2026	31.83	32.22	31.79	32.02	32.02	0.53%	1,660,067
Feb 5, 2026	32.00	32.08	31.33	31.85	31.85	-0.78%	1,812,881
Feb 4, 2026	32.01	32.34	31.89	32.10	32.10	0.44%	1,443,222
Feb 3, 2026	31.70	32.08	31.51	31.96	31.96	1.36%	1,872,226
Feb 2, 2026	31.64	31.88	31.36	31.53	31.53	-0.32%	2,175,442
Jan 30, 2026	31.59	31.93	31.54	31.63	31.63	0.22%	1,744,646
Jan 29, 2026	31.50	31.79	31.40	31.56	31.56	0.48%	1,337,246
Jan 28, 2026	31.16	31.41	30.94	31.41	31.41	0.80%	1,439,576
Jan 27, 2026	30.80	31.20	30.68	31.16	31.16	1.43%	1,664,048
Jan 26, 2026	30.46	30.89	30.46	30.72	30.72	1.55%	1,634,227
Jan 23, 2026	30.00	30.25	29.89	30.25	30.25	0.97%	1,519,187
Jan 22, 2026	29.59	30.24	29.59	29.96	29.96	1.97%	1,609,767
Jan 21, 2026	28.83	29.43	28.78	29.38	29.38	1.56%	1,795,142
Jan 20, 2026	29.47	29.47	28.85	28.93	28.93	-1.87%	1,964,171
Jan 19, 2026	29.70	29.74	29.39	29.48	29.48	-1.14%	1,187,932
Jan 16, 2026	29.91	29.95	29.50	29.82	29.82	-0.07%	1,480,984
Jan 15, 2026	29.98	29.99	29.55	29.84	29.84	-0.10%	1,362,904
Jan 14, 2026	29.63	30.07	29.63	29.87	29.87	0.95%	1,650,526
Jan 13, 2026	30.33	30.35	29.44	29.59	29.59	-2.44%	2,095,929
Jan 12, 2026	30.39	30.46	30.01	30.33	30.33	-0.43%	1,074,480
Jan 9, 2026	30.75	30.76	30.37	30.46	30.46	-1.01%	1,383,007
Jan 8, 2026	30.34	30.89	30.34	30.77	30.77	1.18%	1,648,134
Jan 7, 2026	30.06	30.73	30.04	30.41	30.41	1.57%	1,872,489
Jan 6, 2026	30.00	30.28	29.82	29.94	29.94	-0.17%	1,472,253
Jan 5, 2026	30.27	30.33	29.77	29.99	29.99	-0.50%	1,460,426
Jan 2, 2026	29.80	30.19	29.62	30.14	30.14	1.41%	1,259,892
Dec 31, 2025	29.75	29.75	29.59	29.72	29.72	-0.10%	467,813
Dec 30, 2025	29.53	29.79	29.43	29.75	29.75	0.54%	866,441
Dec 29, 2025	29.49	29.67	29.30	29.59	29.59	1.06%	1,053,404
Dec 24, 2025	29.29	29.43	29.27	29.28	29.28	-0.20%	251,104
Dec 23, 2025	29.45	29.52	29.15	29.34	29.34	0.38%	951,637
Dec 22, 2025	29.32	29.35	28.90	29.23	29.23	-0.85%	1,465,791
Dec 19, 2025	29.30	29.48	29.27	29.48	29.48	0.55%	3,113,626
Dec 18, 2025	29.58	29.69	29.32	29.32	29.32	-0.51%	1,797,213
Dec 17, 2025	29.52	29.56	29.22	29.47	29.47	-0.17%	1,361,181
Dec 16, 2025	29.26	29.73	29.23	29.52	29.52	0.85%	1,796,205
Dec 15, 2025	29.22	29.42	28.89	29.27	29.27	0.45%	1,966,491
Dec 12, 2025	29.40	29.54	29.14	29.14	29.14	-0.82%	1,689,023
Dec 11, 2025	28.85	29.40	28.79	29.38	29.38	1.80%	2,087,760
Dec 10, 2025	29.23	29.26	28.84	28.86	28.86	-1.47%	1,513,122
Dec 9, 2025	29.24	29.47	29.21	29.29	29.29	0.10%	1,215,829
Dec 8, 2025	29.25	29.51	29.17	29.26	29.26	-0.20%	1,178,155
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