Veolia Environnement SA (ETR:VVD)
Germany
· Delayed Price · Currency is EUR 29.32
-0.12 (-0.41%)
At close: Dec 5, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.54 | 29.54 | 29.32 | 29.32 | 29.32 | -0.41% | 2,041 |
| Dec 4, 2025 | 29.58 | 29.62 | 29.44 | 29.44 | 29.44 | -0.98% | 52,767 |
| Dec 3, 2025 | 29.48 | 29.73 | 29.43 | 29.73 | 29.73 | 1.95% | 2,603 |
| Dec 2, 2025 | 29.37 | 29.46 | 29.10 | 29.16 | 29.16 | -0.95% | 2,233 |
| Dec 1, 2025 | 29.26 | 29.55 | 29.26 | 29.44 | 29.44 | 0.48% | 2,903 |
| Nov 28, 2025 | 29.12 | 29.30 | 29.12 | 29.30 | 29.30 | 0.45% | 6,009 |
| Nov 27, 2025 | 29.42 | 29.45 | 29.12 | 29.17 | 29.17 | -0.44% | 3,249 |
| Nov 26, 2025 | 28.97 | 29.31 | 28.77 | 29.30 | 29.30 | 1.10% | 1,505 |
| Nov 25, 2025 | 28.55 | 29.03 | 28.55 | 28.98 | 28.98 | 0.87% | 1,516 |
| Nov 24, 2025 | 28.72 | 29.06 | 28.72 | 28.73 | 28.73 | 0.77% | 2,631 |
| Nov 21, 2025 | 27.95 | 28.51 | 27.95 | 28.51 | 28.51 | 0.35% | 2,501 |
| Nov 20, 2025 | 28.64 | 28.64 | 28.41 | 28.41 | 28.41 | -0.32% | 2,533 |
| Nov 19, 2025 | 28.57 | 28.78 | 28.40 | 28.50 | 28.50 | -0.38% | 2,151 |
| Nov 18, 2025 | 28.52 | 28.68 | 28.52 | 28.61 | 28.61 | -1.41% | 10,536 |
| Nov 17, 2025 | 29.14 | 29.14 | 28.99 | 29.02 | 29.02 | -0.17% | 2,356 |
| Nov 14, 2025 | 28.99 | 29.07 | 28.93 | 29.07 | 29.07 | -1.86% | 982 |
| Nov 13, 2025 | 29.43 | 29.62 | 29.43 | 29.62 | 29.62 | 1.23% | 3,209 |
| Nov 12, 2025 | 29.26 | 29.37 | 29.26 | 29.26 | 29.26 | 0.14% | 1,178 |
| Nov 11, 2025 | 28.92 | 29.30 | 28.92 | 29.22 | 29.22 | 1.04% | 16,453 |
| Nov 10, 2025 | 28.96 | 29.05 | 28.82 | 28.92 | 28.92 | 0.28% | 7,508 |
| Nov 7, 2025 | 29.40 | 29.40 | 28.78 | 28.84 | 28.84 | -1.84% | 4,646 |
| Nov 6, 2025 | 29.15 | 29.78 | 28.87 | 29.38 | 29.38 | 1.10% | 2,791 |
| Nov 5, 2025 | 28.64 | 29.06 | 28.64 | 29.06 | 29.06 | 1.11% | 1,933 |
| Nov 4, 2025 | 28.27 | 28.74 | 28.26 | 28.74 | 28.74 | 0.45% | 1,409 |
| Nov 3, 2025 | 28.67 | 28.73 | 28.58 | 28.61 | 28.61 | -0.14% | 4,668 |
| Oct 31, 2025 | 29.18 | 29.18 | 28.65 | 28.65 | 28.65 | -2.05% | 6,215 |
| Oct 30, 2025 | 29.21 | 29.25 | 29.06 | 29.25 | 29.25 | 0.24% | 335 |
| Oct 29, 2025 | 29.15 | 29.36 | 29.15 | 29.18 | 29.18 | -0.88% | 3,094 |
| Oct 28, 2025 | 29.45 | 29.47 | 29.32 | 29.44 | 29.44 | -0.10% | 6,107 |
| Oct 27, 2025 | 29.50 | 29.55 | 29.30 | 29.47 | 29.47 | -0.37% | 829 |
| Oct 24, 2025 | 29.67 | 29.67 | 29.25 | 29.58 | 29.58 | -0.27% | 2,454 |
| Oct 23, 2025 | 29.64 | 29.80 | 29.56 | 29.66 | 29.66 | -0.34% | 2,208 |
| Oct 22, 2025 | 29.75 | 29.77 | 29.69 | 29.76 | 29.76 | -0.03% | 1,144 |
| Oct 21, 2025 | 29.66 | 29.78 | 29.66 | 29.77 | 29.77 | 0.61% | 4,341 |
| Oct 20, 2025 | 29.96 | 30.00 | 29.49 | 29.59 | 29.59 | -1.27% | 1,253 |
| Oct 17, 2025 | 29.57 | 29.97 | 29.38 | 29.97 | 29.97 | 0.17% | 4,140 |
| Oct 16, 2025 | 29.68 | 29.94 | 29.59 | 29.92 | 29.92 | 1.22% | 1,454 |
| Oct 15, 2025 | 29.76 | 29.76 | 29.45 | 29.56 | 29.56 | 1.09% | 5,202 |
| Oct 14, 2025 | 28.70 | 29.49 | 28.70 | 29.24 | 29.24 | 1.11% | 3,171 |
| Oct 13, 2025 | 28.84 | 29.15 | 28.82 | 28.92 | 28.92 | 0.28% | 1,843 |
| Oct 10, 2025 | 29.17 | 29.20 | 28.84 | 28.84 | 28.84 | -0.48% | 4,452 |
| Oct 9, 2025 | 28.77 | 29.10 | 28.66 | 28.98 | 28.98 | 1.54% | 120,169 |
| Oct 8, 2025 | 28.48 | 28.87 | 28.44 | 28.54 | 28.54 | 0.35% | 1,167 |
| Oct 7, 2025 | 28.51 | 28.51 | 28.23 | 28.44 | 28.44 | -0.07% | 2,268 |
| Oct 6, 2025 | 28.60 | 28.60 | 27.80 | 28.46 | 28.46 | -2.40% | 9,468 |
| Oct 3, 2025 | 29.00 | 29.16 | 28.84 | 29.16 | 29.16 | -0.14% | 2,093 |
| Oct 2, 2025 | 28.90 | 29.20 | 28.87 | 29.20 | 29.20 | 0.86% | 1,583 |
| Oct 1, 2025 | 29.09 | 29.09 | 28.95 | 28.95 | 28.95 | -0.07% | 2,705 |
| Sep 30, 2025 | 28.70 | 29.00 | 28.68 | 28.97 | 28.97 | 0.59% | 1,746 |
| Sep 29, 2025 | 28.99 | 28.99 | 28.80 | 28.80 | 28.80 | -0.76% | 2,861 |
| Sep 26, 2025 | 28.85 | 29.02 | 28.81 | 29.02 | 29.02 | 0.97% | 8,154 |
| Sep 25, 2025 | 28.69 | 28.89 | 28.69 | 28.74 | 28.74 | -0.24% | 1,287 |
| Sep 24, 2025 | 29.12 | 29.12 | 28.79 | 28.81 | 28.81 | -0.72% | 2,086 |
| Sep 23, 2025 | 29.25 | 29.37 | 28.99 | 29.02 | 29.02 | -0.14% | 3,229 |
| Sep 22, 2025 | 28.74 | 29.06 | 28.74 | 29.06 | 29.06 | 0.87% | 357 |
| Sep 19, 2025 | 28.82 | 28.85 | 28.81 | 28.81 | 28.81 | 0.91% | 3,180 |
| Sep 18, 2025 | 28.62 | 28.62 | 28.46 | 28.55 | 28.55 | -0.28% | 6,212 |
| Sep 17, 2025 | 28.66 | 28.68 | 28.59 | 28.63 | 28.63 | -0.42% | 1,384 |
| Sep 16, 2025 | 29.10 | 29.21 | 28.70 | 28.75 | 28.75 | -1.57% | 3,586 |
| Sep 15, 2025 | 29.28 | 29.39 | 29.21 | 29.21 | 29.21 | 0.34% | 4,769 |
| Sep 12, 2025 | 29.15 | 29.20 | 29.00 | 29.11 | 29.11 | 0.10% | 4,766 |
| Sep 11, 2025 | 29.05 | 29.13 | 29.01 | 29.08 | 29.08 | 0.41% | 2,315 |
| Sep 10, 2025 | 28.82 | 29.05 | 28.82 | 28.96 | 28.96 | 0.45% | 1,533 |
| Sep 9, 2025 | 28.89 | 28.89 | 28.69 | 28.83 | 28.83 | 0.73% | 532 |
| Sep 8, 2025 | 28.44 | 28.63 | 28.44 | 28.62 | 28.62 | 0.67% | 1,552 |
| Sep 5, 2025 | 28.39 | 28.54 | 28.37 | 28.43 | 28.43 | 0.04% | 3,625 |
| Sep 4, 2025 | 28.22 | 28.50 | 28.20 | 28.42 | 28.42 | 1.46% | 21,992 |
| Sep 3, 2025 | 27.60 | 28.01 | 27.60 | 28.01 | 28.01 | 1.56% | 3,989 |
| Sep 2, 2025 | 27.94 | 27.94 | 27.50 | 27.58 | 27.58 | -0.97% | 22,050 |
| Sep 1, 2025 | 28.22 | 28.22 | 27.85 | 27.85 | 27.85 | -1.42% | 9,297 |
| Aug 29, 2025 | 28.34 | 28.34 | 28.04 | 28.25 | 28.25 | -0.21% | 18,137 |
| Aug 28, 2025 | 28.54 | 28.54 | 28.18 | 28.31 | 28.31 | -0.14% | 5,442 |
| Aug 27, 2025 | 28.59 | 28.65 | 28.30 | 28.35 | 28.35 | -1.12% | 5,061 |
| Aug 26, 2025 | 28.42 | 28.74 | 28.20 | 28.67 | 28.67 | -1.75% | 7,788 |
| Aug 25, 2025 | 30.23 | 30.23 | 29.13 | 29.18 | 29.18 | -3.95% | 5,393 |
| Aug 22, 2025 | 30.39 | 30.52 | 30.35 | 30.38 | 30.38 | 0.10% | 1,927 |
| Aug 21, 2025 | 30.45 | 30.47 | 30.35 | 30.35 | 30.35 | -0.95% | 258 |
| Aug 20, 2025 | 30.59 | 30.69 | 30.51 | 30.64 | 30.64 | 0.26% | 921 |
| Aug 19, 2025 | 30.29 | 30.60 | 30.29 | 30.56 | 30.56 | 1.33% | 7,420 |
| Aug 18, 2025 | 30.84 | 30.84 | 30.16 | 30.16 | 30.16 | -2.24% | 433 |
| Aug 15, 2025 | 30.79 | 30.86 | 30.71 | 30.85 | 30.85 | 0.98% | 757 |
| Aug 14, 2025 | 30.06 | 30.55 | 30.06 | 30.55 | 30.55 | 2.17% | 1,078 |
| Aug 13, 2025 | 29.91 | 29.91 | 29.86 | 29.90 | 29.90 | 0.20% | 204 |
| Aug 12, 2025 | 30.00 | 30.00 | 29.84 | 29.84 | 29.84 | -0.23% | 1,343 |
| Aug 11, 2025 | 30.06 | 30.06 | 29.80 | 29.91 | 29.91 | -0.23% | 807 |
| Aug 8, 2025 | 30.27 | 30.31 | 29.98 | 29.98 | 29.98 | -0.40% | 834 |
| Aug 7, 2025 | 29.74 | 30.10 | 29.74 | 30.10 | 30.10 | 1.45% | 1,608 |
| Aug 6, 2025 | 29.51 | 29.76 | 29.51 | 29.67 | 29.67 | 0.37% | 1,634 |
| Aug 5, 2025 | 29.55 | 29.56 | 29.50 | 29.56 | 29.56 | 0.03% | 605 |
| Aug 4, 2025 | 29.33 | 29.60 | 29.33 | 29.55 | 29.55 | 0.96% | 1,387 |
| Aug 1, 2025 | 29.33 | 29.46 | 29.25 | 29.27 | 29.27 | -1.45% | 1,937 |
| Jul 31, 2025 | 29.69 | 29.94 | 29.59 | 29.70 | 29.70 | -1.82% | 1,045 |
| Jul 30, 2025 | 30.50 | 30.62 | 30.25 | 30.25 | 30.25 | -1.01% | 1,735 |
| Jul 29, 2025 | 30.41 | 30.67 | 30.41 | 30.56 | 30.56 | 0.43% | 1,526 |
| Jul 28, 2025 | 30.98 | 30.98 | 30.42 | 30.43 | 30.43 | -1.04% | 2,488 |
| Jul 25, 2025 | 30.60 | 30.80 | 30.60 | 30.75 | 30.75 | 0.16% | 901 |
| Jul 24, 2025 | 30.94 | 30.97 | 30.55 | 30.70 | 30.70 | 0.20% | 554 |
| Jul 23, 2025 | 31.19 | 31.19 | 30.64 | 30.64 | 30.64 | -0.94% | 2,702 |
| Jul 22, 2025 | 30.68 | 30.93 | 30.68 | 30.93 | 30.93 | 0.91% | 1,897 |
| Jul 21, 2025 | 30.44 | 30.65 | 30.38 | 30.65 | 30.65 | 1.22% | 3,116 |