VEOEF - Veolia Environnement SA

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202329.0229.0229.0229.0229.02200
25 May 202329.3029.3029.3029.3029.30800
24 May 202330.1030.1030.1030.1030.101,000
23 May 202330.1030.1030.1030.1030.10300
22 May 202330.4030.4030.4030.4030.40-
19 May 202330.4030.4030.4030.4030.40-
18 May 202330.4030.4030.4030.4030.40200
17 May 202330.6430.6430.6430.6430.64-
16 May 202330.6430.6430.6430.6430.641,600
15 May 202330.5430.5430.2430.2430.241,400
12 May 202330.2230.2230.2230.2230.22400
11 May 202330.2130.2130.2130.2130.21300
10 May 202331.3631.3631.3631.3631.36-
09 May 202331.3631.3631.3631.3631.36-
09 May 20231.233 Dividend
08 May 202331.1631.3631.1631.3630.13400
05 May 202331.3631.3631.3631.3630.13100
04 May 202331.9131.9131.9131.9130.66-
03 May 202331.9131.9131.9131.9130.66-
02 May 202331.9131.9131.9131.9130.66-
01 May 202331.9131.9131.9131.9130.66-
28 Apr 202331.9131.9131.9131.9130.66-
27 Apr 202331.7431.9131.7431.9130.66900
26 Apr 202331.7831.7831.7831.7830.53-
25 Apr 202331.7831.7831.7831.7830.53400
24 Apr 202332.2832.6632.2832.6031.322,100
21 Apr 202332.2432.4832.2432.4831.20500
20 Apr 202332.0932.0932.0932.0930.83-
19 Apr 202332.0932.0932.0932.0930.83300
18 Apr 202331.9431.9431.9431.9430.68-
17 Apr 202332.1932.1931.9431.9430.68500
14 Apr 202332.2032.2032.2032.2030.93-
13 Apr 202332.2032.2032.2032.2030.93300
12 Apr 202332.4032.4132.4032.4131.1413,200
11 Apr 202332.0532.0531.7531.7530.5014,100
10 Apr 202330.6030.6030.6030.6029.40100
06 Apr 202331.4331.4331.4331.4330.191,000
05 Apr 202331.0031.0031.0031.0029.78-
04 Apr 202331.3031.3031.0031.0029.78500
03 Apr 202330.9131.3630.9131.3630.13400
31 Mar 202330.8430.8430.8430.8429.63-
30 Mar 202330.8630.8630.8430.8429.63500
29 Mar 202330.1730.1729.9729.9728.79400
28 Mar 202328.9229.0628.9229.0627.92300
27 Mar 202328.2428.2428.2428.2427.13-
24 Mar 202328.4128.4128.2428.2427.137,200
23 Mar 202329.2329.2328.9128.9127.777,400
22 Mar 202329.6829.6829.6829.6828.51200
21 Mar 202329.1529.1529.0129.0127.876,500
20 Mar 202328.5928.5928.5928.5927.47300
17 Mar 202328.6728.6728.6728.6727.54-
16 Mar 202328.8729.0128.6728.6727.541,300
15 Mar 202328.0028.0128.0028.0126.915,800
14 Mar 202329.5229.5229.3529.3528.205,000
13 Mar 202328.5828.9028.5828.9027.76400
10 Mar 202329.9329.9329.9329.9328.75-
09 Mar 202329.9329.9329.9329.9328.75200
08 Mar 202329.7929.7929.7929.7928.62-
07 Mar 202330.0130.0129.7929.7928.62500
06 Mar 202329.9229.9229.9229.9228.74100
03 Mar 202329.9229.9229.9229.9228.74-
02 Mar 202329.9229.9229.9229.9228.74900
01 Mar 202330.1730.1730.1730.1728.98-
28 Feb 202330.1730.1730.1730.1728.9861,500
27 Feb 202330.1730.1730.1730.1728.98-
24 Feb 202330.1730.1730.1730.1728.981,400
23 Feb 202330.1530.1530.1530.1528.961,500
22 Feb 202330.3530.3530.3530.3529.1643,100
21 Feb 202330.3530.3530.3530.3529.16-
17 Feb 202330.3530.3530.3530.3529.16-
16 Feb 202330.3530.3530.3530.3529.16-
15 Feb 202330.3530.3530.3530.3529.16-
14 Feb 202330.3530.3530.3530.3529.16-
13 Feb 202330.1930.3530.1630.3529.16400
10 Feb 202330.0030.0030.0030.0028.82-
09 Feb 202330.0030.0030.0030.0028.82-
08 Feb 202330.0030.0030.0030.0028.82-
07 Feb 202330.0030.0030.0030.0028.82300
06 Feb 202330.4730.4730.4730.4729.27300
03 Feb 202330.4730.4730.4730.4729.279,600
02 Feb 202330.2530.2530.2530.2529.06100
01 Feb 202329.7029.7029.7029.7028.53200
31 Jan 202329.7129.7129.7129.7128.54400
30 Jan 202330.0130.0130.0130.0128.83100
27 Jan 202330.0330.0330.0330.0328.85200
26 Jan 202330.3430.3430.3430.3429.15-
25 Jan 202330.3130.4730.3130.3429.15900
24 Jan 202330.0930.0930.0530.0528.874,200
23 Jan 202329.0129.0129.0129.0127.87-
20 Jan 202329.0129.0129.0129.0127.87500
19 Jan 202328.8028.8028.8028.8027.67700
18 Jan 202329.8629.8629.8629.8628.69-
17 Jan 202329.8629.8629.8629.8628.692,200
13 Jan 202329.1429.6029.1429.6028.444,700
12 Jan 202329.2529.4929.2529.4928.3321,700
11 Jan 202328.4728.4728.4728.4727.35-
10 Jan 202328.4728.4728.4728.4727.35100
09 Jan 202328.4328.4328.4328.4327.31-
06 Jan 202328.4328.4328.4328.4327.31200
05 Jan 202326.5026.5026.5026.5025.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...