Veolia Environnement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.65	36.00	35.65	36.00	-	0.42%	-
Apr 27, 2026	35.58	35.85	35.58	35.85	35.85	0.67%	-
Apr 24, 2026	35.59	35.61	35.38	35.61	35.61	0.96%	-
Apr 23, 2026	35.11	35.32	35.11	35.27	35.27	-0.51%	-
Apr 22, 2026	35.32	35.48	35.32	35.45	35.45	-0.17%	-
Apr 21, 2026	35.56	35.72	35.51	35.51	35.51	0.25%	-
Apr 20, 2026	35.33	35.43	35.33	35.42	35.42	-0.31%	-
Apr 17, 2026	35.16	35.53	34.81	35.53	35.53	0.11%	-
Apr 16, 2026	35.43	35.58	35.43	35.49	35.49	0.65%	60
Apr 15, 2026	35.48	35.48	35.26	35.26	35.26	-0.31%	-
Apr 14, 2026	34.68	35.37	34.68	35.37	35.37	2.43%	-
Apr 13, 2026	34.63	34.72	34.53	34.53	34.53	-1.40%	32
Apr 10, 2026	34.89	35.02	34.89	35.02	35.02	1.07%	8
Apr 9, 2026	34.78	34.78	34.62	34.65	34.65	0.12%	-
Apr 8, 2026	34.24	34.69	34.24	34.61	34.61	2.64%	-
Apr 7, 2026	33.61	33.79	33.61	33.72	33.72	2.06%	-
Apr 2, 2026	32.83	33.20	32.83	33.04	33.04	-0.69%	335
Apr 1, 2026	33.74	33.74	33.27	33.27	33.27	0.88%	200
Mar 31, 2026	32.76	32.98	32.76	32.98	32.98	2.71%	-
Mar 30, 2026	31.96	32.15	31.96	32.11	32.11	0.31%	-
Mar 27, 2026	32.10	32.10	31.80	32.01	32.01	-0.47%	-
Mar 26, 2026	32.24	32.24	31.97	32.16	32.16	-0.68%	-
Mar 25, 2026	32.25	32.51	32.25	32.38	32.38	2.47%	-
Mar 24, 2026	31.65	31.70	31.51	31.60	31.60	-0.97%	-
Mar 23, 2026	30.44	31.91	30.21	31.91	31.91	2.37%	-
Mar 20, 2026	31.96	31.96	31.17	31.17	31.17	-1.86%	300
Mar 19, 2026	32.02	32.02	31.76	31.76	31.76	-2.34%	80
Mar 18, 2026	33.23	33.23	32.52	32.52	32.52	-2.52%	-
Mar 17, 2026	33.09	33.40	33.09	33.36	33.36	1.03%	-
Mar 16, 2026	33.09	33.09	32.82	33.02	33.02	-0.78%	-
Mar 13, 2026	32.98	33.28	32.97	33.28	33.28	0.36%	-
Mar 12, 2026	33.36	33.36	32.79	33.16	33.16	-0.09%	-
Mar 11, 2026	33.08	33.19	33.06	33.19	33.19	-	-
Mar 10, 2026	33.08	33.19	33.06	33.19	33.19	3.04%	-
Mar 9, 2026	31.64	32.21	31.64	32.21	32.21	-0.83%	-
Mar 6, 2026	33.32	33.32	32.48	32.48	32.48	-2.49%	12
Mar 5, 2026	33.38	33.82	33.31	33.31	33.31	-1.45%	-
Mar 4, 2026	33.38	33.80	33.38	33.80	33.80	-0.97%	-
Mar 3, 2026	33.80	34.13	33.34	34.13	34.13	-1.50%	-
Mar 2, 2026	35.02	35.29	34.65	34.65	34.65	-2.94%	-
Feb 27, 2026	35.31	35.80	35.31	35.70	35.70	0.34%	-
Feb 26, 2026	35.12	35.59	35.12	35.58	35.58	0.48%	-
Feb 25, 2026	35.05	35.44	35.05	35.41	35.41	0.91%	-
Feb 24, 2026	34.34	35.12	34.34	35.09	35.09	1.24%	-
Feb 23, 2026	34.51	34.71	34.51	34.66	34.66	0.93%	-
Feb 20, 2026	33.95	34.52	33.95	34.34	34.34	1.48%	-
Feb 19, 2026	34.41	34.41	33.84	33.84	33.84	-0.32%	-
Feb 18, 2026	33.91	34.08	33.91	33.95	33.95	-0.32%	-
Feb 17, 2026	33.84	34.38	33.84	34.06	34.06	0.21%	170
Feb 16, 2026	33.43	34.02	33.43	33.99	33.99	2.56%	-
Feb 13, 2026	33.31	33.31	33.07	33.14	33.14	-0.27%	-
Feb 12, 2026	33.02	33.23	32.96	33.23	33.23	1.25%	-
Feb 11, 2026	32.42	32.82	32.42	32.82	32.82	2.02%	-
Feb 10, 2026	31.98	32.17	31.98	32.17	32.17	0.44%	-
Feb 9, 2026	32.02	32.10	32.02	32.03	32.03	-0.44%	-
Feb 6, 2026	31.87	32.17	31.87	32.17	32.17	2.39%	-
Feb 5, 2026	32.03	32.03	31.42	31.42	31.42	-2.48%	-
Feb 4, 2026	32.05	32.22	31.99	32.22	32.22	1.54%	-
Feb 3, 2026	31.56	31.79	31.56	31.73	31.73	0.06%	-
Feb 2, 2026	31.46	31.83	31.46	31.71	31.71	-1.95%	2
Jan 30, 2026	32.09	32.34	31.73	32.34	32.34	1.86%	-
Jan 29, 2026	31.49	31.75	31.46	31.75	31.75	1.63%	-
Jan 28, 2026	31.19	31.24	31.04	31.24	31.24	0.55%	-
Jan 27, 2026	30.75	31.07	30.75	31.07	31.07	0.78%	-
Jan 26, 2026	30.75	30.83	30.70	30.83	30.83	2.73%	-
Jan 23, 2026	29.93	30.11	29.93	30.01	30.01	0.03%	-
Jan 22, 2026	30.00	30.20	29.87	30.00	30.00	2.35%	-
Jan 21, 2026	28.83	29.31	28.83	29.31	29.31	1.21%	-
Jan 20, 2026	29.32	29.32	28.96	28.96	28.96	-2.29%	-
Jan 19, 2026	29.53	29.66	29.53	29.64	29.64	0.10%	-
Jan 16, 2026	29.84	29.84	29.61	29.61	29.61	-0.54%	-
Jan 15, 2026	29.81	29.81	29.58	29.77	29.77	-0.60%	-
Jan 14, 2026	29.77	29.95	29.77	29.95	29.95	0.07%	-
Jan 13, 2026	30.20	30.20	29.84	29.93	29.93	-1.61%	-
Jan 12, 2026	30.27	30.42	30.22	30.42	30.42	-0.07%	-
Jan 9, 2026	30.65	30.65	30.44	30.44	30.44	-0.72%	50
Jan 8, 2026	30.59	30.66	30.59	30.66	30.66	0.92%	25
Jan 7, 2026	30.08	30.68	30.08	30.38	30.38	0.70%	-
Jan 6, 2026	30.06	30.17	29.97	30.17	30.17	0.17%	-
Jan 5, 2026	30.16	30.16	29.99	30.12	30.12	-0.10%	-
Jan 2, 2026	29.21	30.15	29.21	30.15	30.15	1.89%	220
Dec 30, 2025	29.48	29.59	29.48	29.59	29.59	-	-
Dec 29, 2025	29.33	29.59	29.33	29.59	29.59	1.13%	-
Dec 23, 2025	29.43	29.43	29.23	29.26	29.26	0.76%	-
Dec 22, 2025	29.24	29.28	29.04	29.04	29.04	-0.95%	-
Dec 19, 2025	29.42	29.44	29.32	29.32	29.32	-0.41%	-
Dec 18, 2025	29.55	29.65	29.44	29.44	29.44	-0.14%	-
Dec 17, 2025	29.11	29.48	29.11	29.48	29.48	-0.71%	-
Dec 16, 2025	29.26	29.69	29.26	29.69	29.69	1.33%	-
Dec 15, 2025	29.16	29.32	29.16	29.30	29.30	0.17%	100
Dec 12, 2025	29.44	29.44	29.25	29.25	29.25	0.24%	-
Dec 11, 2025	28.89	29.18	28.89	29.18	29.18	0.31%	-
Dec 10, 2025	29.16	29.16	29.07	29.09	29.09	-1.05%	-
Dec 9, 2025	29.33	29.42	29.30	29.40	29.40	0.03%	-
Dec 8, 2025	29.59	29.59	29.38	29.39	29.39	-0.20%	170
Dec 5, 2025	29.51	29.52	29.34	29.45	29.45	-	-
Dec 4, 2025	29.70	29.70	29.35	29.45	29.45	-0.61%	170
Dec 3, 2025	29.51	29.63	29.50	29.63	29.63	0.95%	-
Dec 2, 2025	29.40	29.49	29.35	29.35	29.35	-0.37%	-
Dec 1, 2025	29.40	29.46	29.26	29.46	29.46	1.03%	35