Veolia Environnement SA (ETR:VVD)
Germany
· Delayed Price · Currency is EUR 32.68
-0.49 (-1.48%)
Mar 6, 2026, 2:50 PM CET
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.18 | 33.35 | 32.58 | 32.80 | - | -1.12% | 5,474 |
| Mar 5, 2026 | 33.42 | 33.83 | 33.14 | 33.17 | 33.17 | -0.81% | 2,364 |
| Mar 4, 2026 | 33.38 | 33.74 | 33.38 | 33.44 | 33.44 | 0.66% | 2,449 |
| Mar 3, 2026 | 33.72 | 33.79 | 33.13 | 33.22 | 33.22 | -4.18% | 22,710 |
| Mar 2, 2026 | 35.18 | 35.43 | 34.67 | 34.67 | 34.67 | -3.56% | 2,207 |
| Feb 27, 2026 | 35.29 | 35.95 | 35.29 | 35.95 | 35.95 | 1.52% | 2,997 |
| Feb 26, 2026 | 35.00 | 35.62 | 35.00 | 35.41 | 35.41 | 0.03% | 3,458 |
| Feb 25, 2026 | 35.08 | 35.50 | 35.08 | 35.40 | 35.40 | 0.97% | 6,874 |
| Feb 24, 2026 | 34.62 | 35.24 | 34.62 | 35.06 | 35.06 | 1.33% | 11,523 |
| Feb 23, 2026 | 34.55 | 34.74 | 34.55 | 34.60 | 34.60 | 0.44% | 3,074 |
| Feb 20, 2026 | 33.90 | 34.51 | 33.90 | 34.45 | 34.45 | 0.94% | 2,013 |
| Feb 19, 2026 | 33.93 | 34.25 | 33.61 | 34.13 | 34.13 | 0.26% | 7,055 |
| Feb 18, 2026 | 33.89 | 34.11 | 33.89 | 34.04 | 34.04 | 0.95% | 2,257 |
| Feb 17, 2026 | 34.08 | 34.10 | 33.42 | 33.72 | 33.72 | -1.00% | 2,445 |
| Feb 16, 2026 | 33.44 | 34.06 | 33.44 | 34.06 | 34.06 | 1.70% | 1,299 |
| Feb 13, 2026 | 33.30 | 33.62 | 33.00 | 33.49 | 33.49 | 0.51% | 1,819 |
| Feb 12, 2026 | 32.99 | 33.32 | 32.99 | 33.32 | 33.32 | 1.12% | 2,989 |
| Feb 11, 2026 | 32.39 | 32.96 | 32.35 | 32.95 | 32.95 | 1.95% | 3,179 |
| Feb 10, 2026 | 32.00 | 32.32 | 31.99 | 32.32 | 32.32 | 0.84% | 1,222 |
| Feb 9, 2026 | 31.97 | 32.14 | 31.97 | 32.05 | 32.05 | 0.06% | 2,780 |
| Feb 6, 2026 | 32.08 | 32.14 | 31.95 | 32.03 | 32.03 | 0.66% | 4,414 |
| Feb 5, 2026 | 32.04 | 32.04 | 31.45 | 31.82 | 31.82 | -0.93% | 5,018 |
| Feb 4, 2026 | 32.01 | 32.30 | 31.94 | 32.12 | 32.12 | 0.47% | 4,114 |
| Feb 3, 2026 | 31.60 | 32.03 | 31.60 | 31.97 | 31.97 | 1.33% | 860 |
| Feb 2, 2026 | 31.44 | 31.77 | 31.44 | 31.55 | 31.55 | -0.25% | 4,207 |
| Jan 30, 2026 | 31.60 | 31.78 | 31.60 | 31.63 | 31.63 | 0.22% | 2,993 |
| Jan 29, 2026 | 31.50 | 31.65 | 31.43 | 31.56 | 31.56 | 0.41% | 2,980 |
| Jan 28, 2026 | 31.16 | 31.43 | 31.01 | 31.43 | 31.43 | 0.83% | 1,865 |
| Jan 27, 2026 | 30.98 | 31.20 | 30.93 | 31.17 | 31.17 | 1.43% | 4,113 |
| Jan 26, 2026 | 30.72 | 30.87 | 30.65 | 30.73 | 30.73 | 1.55% | 7,136 |
| Jan 23, 2026 | 29.91 | 30.26 | 29.91 | 30.26 | 30.26 | 0.97% | 338 |
| Jan 22, 2026 | 30.05 | 30.18 | 29.94 | 29.97 | 29.97 | 2.08% | 3,523 |
| Jan 21, 2026 | 28.87 | 29.43 | 28.87 | 29.36 | 29.36 | 1.42% | 1,813 |
| Jan 20, 2026 | 29.13 | 29.23 | 28.91 | 28.95 | 28.95 | -1.66% | 1,999 |
| Jan 19, 2026 | 29.58 | 29.73 | 29.44 | 29.44 | 29.44 | -1.24% | 1,911 |
| Jan 16, 2026 | 29.81 | 29.81 | 29.60 | 29.81 | 29.81 | -0.03% | 1,518 |
| Jan 15, 2026 | 29.84 | 29.84 | 29.56 | 29.82 | 29.82 | -0.20% | 4,355 |
| Jan 14, 2026 | 29.76 | 30.04 | 29.76 | 29.88 | 29.88 | 1.12% | 210 |
| Jan 13, 2026 | 30.16 | 30.16 | 29.51 | 29.55 | 29.55 | -2.70% | 7,092 |
| Jan 12, 2026 | 30.26 | 30.45 | 30.07 | 30.37 | 30.37 | -0.33% | 2,638 |
| Jan 9, 2026 | 30.71 | 30.71 | 30.40 | 30.47 | 30.47 | -1.04% | 5,740 |
| Jan 8, 2026 | 30.55 | 30.85 | 30.51 | 30.79 | 30.79 | 1.22% | 30,516 |
| Jan 7, 2026 | 30.15 | 30.70 | 30.15 | 30.42 | 30.42 | 1.54% | 3,571 |
| Jan 6, 2026 | 30.02 | 30.09 | 29.85 | 29.96 | 29.96 | -0.13% | 386 |
| Jan 5, 2026 | 30.20 | 30.39 | 29.81 | 30.00 | 30.00 | -0.53% | 12,816 |
| Jan 2, 2026 | 29.74 | 30.18 | 29.74 | 30.16 | 30.16 | 1.82% | 2,671 |
| Dec 30, 2025 | 29.50 | 29.62 | 29.50 | 29.62 | 29.62 | 0.10% | 294 |
| Dec 29, 2025 | 29.30 | 29.68 | 29.30 | 29.59 | 29.59 | 0.85% | 615 |
| Dec 23, 2025 | 29.45 | 29.45 | 29.21 | 29.34 | 29.34 | 0.41% | 744 |
| Dec 22, 2025 | 29.26 | 29.37 | 28.94 | 29.22 | 29.22 | -0.85% | 7,840 |
| Dec 19, 2025 | 29.44 | 29.47 | 29.28 | 29.47 | 29.47 | 0.58% | 921 |
| Dec 18, 2025 | 29.52 | 29.67 | 29.30 | 29.30 | 29.30 | -0.54% | 2,751 |
| Dec 17, 2025 | 29.40 | 29.51 | 29.34 | 29.46 | 29.46 | -0.24% | 1,075 |
| Dec 16, 2025 | 29.29 | 29.60 | 29.28 | 29.53 | 29.53 | 0.82% | 2,184 |
| Dec 15, 2025 | 29.17 | 29.59 | 28.95 | 29.29 | 29.29 | 0.45% | 1,881 |
| Dec 12, 2025 | 29.33 | 29.33 | 29.16 | 29.16 | 29.16 | -0.72% | 7,853 |
| Dec 11, 2025 | 28.81 | 29.37 | 28.81 | 29.37 | 29.37 | 1.77% | 1,355 |
| Dec 10, 2025 | 29.13 | 29.17 | 28.86 | 28.86 | 28.86 | -1.50% | 3,493 |
| Dec 9, 2025 | 29.36 | 29.41 | 29.25 | 29.30 | 29.30 | 0.17% | 1,968 |
| Dec 8, 2025 | 29.31 | 29.49 | 29.21 | 29.25 | 29.25 | -0.24% | 3,958 |
| 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 |