Veolia Environnement SA (FRA:VVD)
Germany
· Delayed Price · Currency is EUR 29.49
-0.41 (-1.37%)
At close: Dec 4, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.38 | 29.60 | 29.30 | 29.43 | 29.43 | -0.20% | 532 |
| Dec 4, 2025 | 29.82 | 29.82 | 29.35 | 29.49 | 29.49 | -1.37% | 2,979 |
| Dec 3, 2025 | 29.64 | 29.90 | 29.52 | 29.90 | 29.90 | 2.50% | 1,000 |
| Dec 2, 2025 | 29.38 | 29.42 | 29.17 | 29.17 | 29.17 | -1.12% | 327 |
| Dec 1, 2025 | 29.21 | 29.50 | 29.21 | 29.50 | 29.50 | 1.06% | 216 |
| Nov 28, 2025 | 29.14 | 29.19 | 29.14 | 29.19 | 29.19 | 0.17% | 23 |
| Nov 27, 2025 | 29.14 | 29.40 | 29.14 | 29.14 | 29.14 | -0.61% | 1,353 |
| Nov 26, 2025 | 29.10 | 29.32 | 29.07 | 29.32 | 29.32 | 0.69% | 1,230 |
| Nov 25, 2025 | 28.63 | 29.12 | 28.55 | 29.12 | 29.12 | 2.07% | 478 |
| Nov 24, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.42% | - |
| Nov 21, 2025 | 28.14 | 28.41 | 28.12 | 28.41 | 28.41 | -0.84% | 949 |
| Nov 20, 2025 | 28.68 | 28.85 | 28.55 | 28.65 | 28.65 | 0.53% | 918 |
| Nov 19, 2025 | 28.62 | 28.62 | 28.43 | 28.50 | 28.50 | -0.80% | 2,257 |
| Nov 18, 2025 | 28.87 | 28.87 | 28.55 | 28.73 | 28.73 | -1.27% | 749 |
| Nov 17, 2025 | 28.97 | 29.10 | 28.97 | 29.10 | 29.10 | 0.48% | 510 |
| Nov 14, 2025 | 29.42 | 29.42 | 28.96 | 28.96 | 28.96 | -2.16% | 328 |
| Nov 13, 2025 | 29.10 | 29.60 | 29.10 | 29.60 | 29.60 | 0.82% | 2,215 |
| Nov 12, 2025 | 29.22 | 29.36 | 29.22 | 29.36 | 29.36 | 0.14% | 800 |
| Nov 11, 2025 | 29.00 | 29.32 | 28.95 | 29.32 | 29.32 | 1.59% | 975 |
| Nov 10, 2025 | 28.88 | 28.97 | 28.85 | 28.86 | 28.86 | - | 1,442 |
| Nov 7, 2025 | 29.23 | 29.23 | 28.86 | 28.86 | 28.86 | -1.47% | 2,140 |
| Nov 6, 2025 | 28.70 | 29.30 | 28.70 | 29.29 | 29.29 | 1.53% | 508 |
| Nov 5, 2025 | 28.54 | 28.85 | 28.54 | 28.85 | 28.85 | 0.17% | 120 |
| Nov 4, 2025 | 28.38 | 28.80 | 28.27 | 28.80 | 28.80 | 0.52% | 2,162 |
| Nov 3, 2025 | 28.54 | 28.66 | 28.54 | 28.65 | 28.65 | -0.45% | 1,270 |
| Oct 31, 2025 | 29.30 | 29.30 | 28.64 | 28.78 | 28.78 | -1.81% | 4,138 |
| Oct 30, 2025 | 29.16 | 29.31 | 29.16 | 29.31 | 29.31 | 0.51% | 340 |
| Oct 29, 2025 | 29.46 | 29.46 | 29.15 | 29.16 | 29.16 | -1.22% | 925 |
| Oct 28, 2025 | 29.35 | 29.52 | 29.33 | 29.52 | 29.52 | 0.48% | 979 |
| Oct 27, 2025 | 29.63 | 29.63 | 29.32 | 29.38 | 29.38 | 0.27% | 1,061 |
| Oct 24, 2025 | 29.78 | 29.78 | 29.30 | 29.30 | 29.30 | -1.38% | 208 |
| Oct 23, 2025 | 29.68 | 29.85 | 29.60 | 29.71 | 29.71 | 0.44% | 2,595 |
| Oct 22, 2025 | 29.75 | 29.75 | 29.58 | 29.58 | 29.58 | -0.40% | 889 |
| Oct 21, 2025 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 0.13% | 1,000 |
| Oct 20, 2025 | 29.92 | 30.00 | 29.50 | 29.66 | 29.66 | 0.47% | 450 |
| Oct 17, 2025 | 29.61 | 29.61 | 29.37 | 29.52 | 29.52 | -0.37% | 180 |
| Oct 16, 2025 | 29.47 | 29.63 | 29.47 | 29.63 | 29.63 | 0.65% | 1,180 |
| Oct 15, 2025 | 29.41 | 29.59 | 29.41 | 29.44 | 29.44 | -0.51% | 878 |
| Oct 14, 2025 | 28.75 | 29.59 | 28.75 | 29.59 | 29.59 | 2.60% | 390 |
| Oct 13, 2025 | 28.87 | 29.02 | 28.84 | 28.84 | 28.84 | -0.86% | 714 |
| Oct 10, 2025 | 28.95 | 29.19 | 28.95 | 29.09 | 29.09 | 0.07% | 810 |
| Oct 9, 2025 | 28.48 | 29.07 | 28.48 | 29.07 | 29.07 | 1.61% | 2,457 |
| Oct 8, 2025 | 28.40 | 28.61 | 28.40 | 28.61 | 28.61 | 0.70% | 150 |
| Oct 7, 2025 | 28.39 | 28.41 | 28.35 | 28.41 | 28.41 | -0.56% | 330 |
| Oct 6, 2025 | 29.09 | 29.09 | 27.95 | 28.57 | 28.57 | -2.42% | 752 |
| Oct 3, 2025 | 29.09 | 29.28 | 29.02 | 29.28 | 29.28 | 1.28% | 990 |
| Oct 2, 2025 | 28.99 | 28.99 | 28.91 | 28.91 | 28.91 | -0.79% | 50 |
| Oct 1, 2025 | 28.97 | 29.14 | 28.97 | 29.14 | 29.14 | 1.04% | 2 |
| Sep 30, 2025 | 28.70 | 28.87 | 28.70 | 28.84 | 28.84 | 0.17% | 1,950 |
| Sep 29, 2025 | 28.91 | 28.91 | 28.72 | 28.79 | 28.79 | -0.52% | 688 |
| Sep 26, 2025 | 28.75 | 28.94 | 28.75 | 28.94 | 28.94 | 0.14% | 621 |
| Sep 25, 2025 | 28.80 | 28.90 | 28.73 | 28.90 | 28.90 | 0.70% | 960 |
| Sep 24, 2025 | 28.91 | 28.91 | 28.70 | 28.70 | 28.70 | -1.31% | 150 |
| Sep 23, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | 0.45% | 256 |
| Sep 22, 2025 | 28.72 | 28.98 | 28.72 | 28.95 | 28.95 | 0.21% | 1,556 |
| Sep 19, 2025 | 28.49 | 29.01 | 28.49 | 28.89 | 28.89 | 0.91% | 617 |
| Sep 18, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.45% | - |
| Sep 17, 2025 | 28.80 | 28.80 | 28.76 | 28.76 | 28.76 | -1.51% | 15 |
| Sep 16, 2025 | 29.16 | 29.20 | 29.16 | 29.20 | 29.20 | -0.27% | 341 |
| Sep 15, 2025 | 29.27 | 29.38 | 29.27 | 29.28 | 29.28 | -0.07% | 3,658 |
| Sep 12, 2025 | 29.02 | 29.30 | 29.02 | 29.30 | 29.30 | 0.58% | 2,523 |
| Sep 11, 2025 | 28.87 | 29.13 | 28.87 | 29.13 | 29.13 | 0.38% | 550 |
| Sep 10, 2025 | 28.85 | 29.02 | 28.85 | 29.02 | 29.02 | 0.31% | 715 |
| Sep 9, 2025 | 28.57 | 28.93 | 28.57 | 28.93 | 28.93 | 0.56% | 967 |
| Sep 8, 2025 | 28.44 | 28.77 | 28.44 | 28.77 | 28.77 | 1.34% | 750 |
| Sep 5, 2025 | 28.55 | 28.55 | 28.38 | 28.39 | 28.39 | -0.46% | 5,719 |
| Sep 4, 2025 | 27.99 | 28.52 | 27.99 | 28.52 | 28.52 | 1.49% | 741 |
| Sep 3, 2025 | 27.56 | 28.10 | 27.56 | 28.10 | 28.10 | 1.74% | 330 |
| Sep 2, 2025 | 27.98 | 27.98 | 27.52 | 27.62 | 27.62 | -1.99% | 670 |
| Sep 1, 2025 | 28.18 | 28.33 | 27.85 | 28.18 | 28.18 | 0.11% | 6,037 |
| Aug 29, 2025 | 28.23 | 28.23 | 28.10 | 28.15 | 28.15 | -0.67% | 1,202 |
| Aug 28, 2025 | 28.40 | 28.40 | 28.16 | 28.34 | 28.34 | -0.04% | 1,000 |
| Aug 27, 2025 | 28.76 | 28.76 | 28.35 | 28.35 | 28.35 | -1.46% | 390 |
| Aug 26, 2025 | 29.12 | 29.19 | 28.19 | 28.77 | 28.77 | -2.84% | 6,694 |
| Aug 25, 2025 | 30.42 | 30.42 | 29.48 | 29.61 | 29.61 | -2.53% | 2,390 |
| Aug 22, 2025 | 30.45 | 30.45 | 30.36 | 30.38 | 30.38 | -0.33% | 1,172 |
| Aug 21, 2025 | 30.61 | 30.61 | 30.38 | 30.48 | 30.48 | -0.29% | 145 |
| Aug 20, 2025 | 30.55 | 30.61 | 30.55 | 30.57 | 30.57 | 0.16% | 1,400 |
| Aug 19, 2025 | 30.19 | 30.52 | 30.19 | 30.52 | 30.52 | 1.23% | 460 |
| Aug 18, 2025 | 31.00 | 31.00 | 30.14 | 30.15 | 30.15 | -1.76% | 3,375 |
| Aug 15, 2025 | 30.52 | 30.82 | 30.52 | 30.69 | 30.69 | 0.69% | 548 |
| Aug 14, 2025 | 29.96 | 30.48 | 29.96 | 30.48 | 30.48 | 1.20% | 225 |
| Aug 13, 2025 | 29.81 | 30.12 | 29.81 | 30.12 | 30.12 | 0.67% | 671 |
| Aug 12, 2025 | 29.94 | 30.01 | 29.89 | 29.92 | 29.92 | 0.20% | 149 |
| Aug 11, 2025 | 30.01 | 30.07 | 29.83 | 29.86 | 29.86 | -1.19% | 1,005 |
| Aug 8, 2025 | 29.99 | 30.22 | 29.99 | 30.22 | 30.22 | 0.40% | 33 |
| Aug 7, 2025 | 29.67 | 30.10 | 29.67 | 30.10 | 30.10 | 1.11% | 1,666 |
| Aug 6, 2025 | 29.53 | 29.77 | 29.53 | 29.77 | 29.77 | 0.27% | 32 |
| Aug 5, 2025 | 29.54 | 29.69 | 29.52 | 29.69 | 29.69 | 0.64% | 1,336 |
| Aug 4, 2025 | 29.37 | 29.61 | 29.37 | 29.50 | 29.50 | 0.31% | 609 |
| Aug 1, 2025 | 29.54 | 29.54 | 29.25 | 29.41 | 29.41 | -0.64% | 30 |
| Jul 31, 2025 | 30.24 | 30.24 | 29.60 | 29.60 | 29.60 | -2.63% | 155 |
| Jul 30, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.26% | 320 |
| Jul 29, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.45% | - |
| Jul 28, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.36% | - |
| Jul 25, 2025 | 30.75 | 30.82 | 30.65 | 30.82 | 30.82 | -0.03% | 3,473 |
| Jul 24, 2025 | 30.73 | 30.95 | 30.73 | 30.83 | 30.83 | -0.26% | 626 |
| Jul 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.23% | - |
| Jul 22, 2025 | 30.45 | 30.90 | 30.45 | 30.84 | 30.84 | 0.78% | 5,077 |
| Jul 21, 2025 | 30.46 | 30.72 | 30.46 | 30.60 | 30.60 | 1.06% | 1,104 |