Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.92	35.94	35.90	35.94	-	1.01%	879
Apr 27, 2026	35.55	35.88	35.54	35.58	35.58	0.06%	8,539
Apr 24, 2026	35.41	35.68	35.41	35.56	35.56	-0.14%	839
Apr 23, 2026	35.07	35.61	35.07	35.61	35.61	1.08%	2,394
Apr 22, 2026	35.29	35.57	35.23	35.23	35.23	-0.09%	7,506
Apr 21, 2026	35.56	35.69	35.26	35.26	35.26	-0.56%	1,856
Apr 20, 2026	35.34	35.46	35.26	35.46	35.46	-0.23%	1,962
Apr 17, 2026	34.99	35.64	34.74	35.54	35.54	0.85%	2,272
Apr 16, 2026	35.46	35.58	35.24	35.24	35.24	-0.23%	3,115
Apr 15, 2026	35.45	35.54	35.19	35.32	35.32	-0.06%	1,928
Apr 14, 2026	34.81	35.34	34.73	35.34	35.34	2.35%	1,452
Apr 13, 2026	34.63	34.71	34.48	34.53	34.53	-1.57%	4,685
Apr 10, 2026	35.00	35.09	34.93	35.08	35.08	0.60%	1,708
Apr 9, 2026	34.74	34.87	34.66	34.87	34.87	0.84%	676
Apr 8, 2026	34.64	34.70	34.25	34.58	34.58	3.35%	3,599
Apr 7, 2026	33.56	33.85	33.43	33.46	33.46	-0.12%	6,017
Apr 2, 2026	32.78	33.50	32.78	33.50	33.50	1.15%	2,634
Apr 1, 2026	33.40	33.42	33.12	33.12	33.12	1.47%	3,253
Mar 31, 2026	32.89	32.89	32.64	32.64	32.64	0.62%	950
Mar 30, 2026	31.96	32.44	31.96	32.44	32.44	1.66%	1,935
Mar 27, 2026	32.13	32.13	31.84	31.91	31.91	-0.84%	4,033
Mar 26, 2026	32.21	32.23	31.99	32.18	32.18	-0.53%	7,857
Mar 25, 2026	32.21	32.44	32.21	32.35	32.35	2.24%	1,927
Mar 24, 2026	31.66	31.71	31.28	31.64	31.64	0.64%	3,813
Mar 23, 2026	30.49	32.09	30.15	31.44	31.44	1.13%	10,570
Mar 20, 2026	32.02	32.03	30.98	31.09	31.09	-1.74%	33,223
Mar 19, 2026	32.06	32.06	31.64	31.64	31.64	-2.74%	6,173
Mar 18, 2026	33.21	33.26	32.47	32.53	32.53	-2.02%	3,085
Mar 17, 2026	33.04	33.47	33.04	33.20	33.20	1.22%	2,436
Mar 16, 2026	32.76	33.09	32.76	32.80	32.80	-0.43%	3,233
Mar 13, 2026	32.82	33.35	32.82	32.94	32.94	-0.93%	4,391
Mar 12, 2026	32.76	33.25	32.76	33.25	33.25	1.03%	2,320
Mar 11, 2026	33.07	33.17	32.90	32.91	32.91	-0.72%	1,153
Mar 10, 2026	32.88	33.24	32.88	33.15	33.15	2.22%	1,636
Mar 9, 2026	31.81	32.48	31.74	32.43	32.43	-0.95%	5,897
Mar 6, 2026	33.18	33.35	32.57	32.74	32.74	-1.30%	9,097
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%	971
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%	2,379
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%	2,723
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