Yahoo

Mail

Singapore markets close in 5 minutes

Straits Times Index
3,358.96
-18.69(-0.55%)
Nikkei
27,402.05
+55.17(+0.20%)
Hang Seng
21,958.36
-113.82(-0.52%)
FTSE 100
7,809.03
+47.92(+0.62%)
BTC-USD
23,815.95
+819.47(+3.56%)
CMC Crypto 200
543.33
+300.65(+123.89%)

Veolia Environnement S.A. (VEOEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

29.70

-0.01

(-0.03%)

At close: 10:04AM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	29.70	29.70	29.70	29.70	29.70	200
31 Jan 2023	29.71	29.71	29.71	29.71	29.71	400
30 Jan 2023	30.01	30.01	30.01	30.01	30.01	100
27 Jan 2023	30.03	30.03	30.03	30.03	30.03	200
26 Jan 2023	30.34	30.34	30.34	30.34	30.34	-
25 Jan 2023	30.31	30.47	30.31	30.34	30.34	900
24 Jan 2023	30.09	30.09	30.05	30.05	30.05	4,200
23 Jan 2023	29.01	29.01	29.01	29.01	29.01	-
20 Jan 2023	29.01	29.01	29.01	29.01	29.01	500
19 Jan 2023	28.80	28.80	28.80	28.80	28.80	700
18 Jan 2023	29.86	29.86	29.86	29.86	29.86	-
17 Jan 2023	29.86	29.86	29.86	29.86	29.86	2,200
13 Jan 2023	29.14	29.60	29.14	29.60	29.60	4,700
12 Jan 2023	29.25	29.49	29.25	29.49	29.49	21,700
11 Jan 2023	28.47	28.47	28.47	28.47	28.47	-
10 Jan 2023	28.47	28.47	28.47	28.47	28.47	100
09 Jan 2023	28.43	28.43	28.43	28.43	28.43	-
06 Jan 2023	28.43	28.43	28.43	28.43	28.43	200
05 Jan 2023	26.50	26.50	26.50	26.50	26.50	-
04 Jan 2023	26.50	26.50	26.50	26.50	26.50	-
03 Jan 2023	26.50	26.50	26.50	26.50	26.50	100
30 Dec 2022	26.13	26.13	26.13	26.13	26.13	-
29 Dec 2022	26.13	26.13	26.13	26.13	26.13	3,100
28 Dec 2022	25.59	25.59	25.59	25.59	25.59	18,000
27 Dec 2022	25.62	25.62	25.62	25.62	25.62	200
23 Dec 2022	25.46	25.46	25.46	25.46	25.46	200
22 Dec 2022	25.41	25.41	25.15	25.15	25.15	300
21 Dec 2022	26.05	26.05	26.05	26.05	26.05	200
20 Dec 2022	25.27	25.30	25.27	25.30	25.30	500
19 Dec 2022	25.46	25.46	25.46	25.46	25.46	300
16 Dec 2022	26.62	26.62	26.62	26.62	26.62	-
15 Dec 2022	26.62	26.62	26.62	26.62	26.62	-
14 Dec 2022	26.77	26.77	26.62	26.62	26.62	1,000
13 Dec 2022	26.57	26.57	26.57	26.57	26.57	200
12 Dec 2022	26.60	26.60	26.60	26.60	26.60	-
09 Dec 2022	26.60	26.60	26.60	26.60	26.60	300
08 Dec 2022	26.13	26.13	26.13	26.13	26.13	100
07 Dec 2022	25.68	25.68	25.68	25.68	25.68	300
06 Dec 2022	25.68	25.68	25.68	25.68	25.68	300
05 Dec 2022	26.25	26.31	26.25	26.31	26.31	1,600
02 Dec 2022	25.37	25.37	25.37	25.37	25.37	-
01 Dec 2022	25.37	25.37	25.37	25.37	25.37	-
30 Nov 2022	25.37	25.37	25.37	25.37	25.37	200
29 Nov 2022	25.38	25.38	25.38	25.38	25.38	300
28 Nov 2022	25.52	25.52	25.52	25.52	25.52	100
25 Nov 2022	26.01	26.01	26.01	26.01	26.01	100
23 Nov 2022	25.94	26.01	25.94	26.01	26.01	400
22 Nov 2022	25.32	25.32	25.32	25.32	25.32	100
21 Nov 2022	25.32	25.32	25.32	25.32	25.32	-
18 Nov 2022	25.32	25.32	25.32	25.32	25.32	-
17 Nov 2022	25.24	25.32	25.24	25.32	25.32	700
16 Nov 2022	25.81	25.81	25.81	25.81	25.81	-
15 Nov 2022	25.81	25.81	25.81	25.81	25.81	300
14 Nov 2022	24.32	24.32	24.32	24.32	24.32	100
11 Nov 2022	24.32	24.32	24.32	24.32	24.32	200
10 Nov 2022	24.12	24.12	24.12	24.12	24.12	-
09 Nov 2022	24.12	24.12	24.12	24.12	24.12	100
08 Nov 2022	23.79	23.79	23.79	23.79	23.79	500
07 Nov 2022	23.05	23.05	23.05	23.05	23.05	-
04 Nov 2022	23.05	23.05	23.05	23.05	23.05	-
03 Nov 2022	23.05	23.05	23.05	23.05	23.05	-
02 Nov 2022	22.88	23.05	22.88	23.05	23.05	600
01 Nov 2022	22.98	22.98	22.71	22.71	22.71	600
31 Oct 2022	22.63	22.63	22.58	22.58	22.58	2,200
28 Oct 2022	22.93	22.93	22.93	22.93	22.93	86,800
27 Oct 2022	22.85	22.85	22.85	22.85	22.85	3,300
26 Oct 2022	22.85	22.85	22.85	22.85	22.85	200
25 Oct 2022	22.60	22.60	22.60	22.60	22.60	3,200
24 Oct 2022	21.31	21.31	21.31	21.31	21.31	-
21 Oct 2022	21.31	21.31	21.31	21.31	21.31	100
20 Oct 2022	21.06	21.06	21.06	21.06	21.06	40,100
19 Oct 2022	20.79	20.94	20.79	20.94	20.94	320,000
18 Oct 2022	20.71	20.91	20.57	20.91	20.91	24,100
17 Oct 2022	20.04	20.04	20.04	20.04	20.04	-
14 Oct 2022	20.04	20.04	20.04	20.04	20.04	7,100
13 Oct 2022	19.23	19.56	19.23	19.56	19.56	51,300
12 Oct 2022	18.97	18.97	18.97	18.97	18.97	9,100
11 Oct 2022	19.46	19.46	19.46	19.46	19.46	-
10 Oct 2022	19.46	19.46	19.46	19.46	19.46	5,300
07 Oct 2022	19.30	19.30	19.25	19.25	19.25	20,100
06 Oct 2022	20.07	20.28	20.00	20.00	20.00	600
05 Oct 2022	20.58	20.58	20.58	20.58	20.58	25,100
04 Oct 2022	20.74	20.74	20.69	20.69	20.69	2,600
03 Oct 2022	18.63	18.63	18.63	18.63	18.63	-
30 Sept 2022	18.63	18.63	18.63	18.63	18.63	22,000
29 Sept 2022	18.63	18.63	18.63	18.63	18.63	35,000
28 Sept 2022	18.59	18.80	18.59	18.80	18.80	1,400
27 Sept 2022	18.74	18.74	18.74	18.74	18.74	100
26 Sept 2022	19.55	19.55	19.55	19.55	19.55	2,700
23 Sept 2022	21.00	21.00	21.00	21.00	21.00	-
22 Sept 2022	21.00	21.00	21.00	21.00	21.00	24,000
21 Sept 2022	21.37	21.37	21.37	21.37	21.37	100
20 Sept 2022	21.10	21.10	21.10	21.10	21.10	36,800
19 Sept 2022	21.80	21.80	21.60	21.60	21.60	1,800
16 Sept 2022	21.81	21.81	21.81	21.81	21.81	1,200
15 Sept 2022	23.16	23.16	23.16	23.16	23.16	-
14 Sept 2022	23.16	23.16	23.16	23.16	23.16	-
13 Sept 2022	23.54	23.54	23.16	23.16	23.16	200
12 Sept 2022	23.40	23.54	23.40	23.54	23.54	2,300
09 Sept 2022	21.67	21.67	21.67	21.67	21.67	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,358.96-18.69(-0.55%)

Nikkei27,402.05+55.17(+0.20%)

Hang Seng21,958.36-113.82(-0.52%)

FTSE 1007,809.03+47.92(+0.62%)

BTC-USD23,815.95+819.47(+3.56%)

CMC Crypto 200543.33+300.65(+123.89%)

Veolia Environnement S.A. (VEOEF)

Straits Times Index
3,358.96
-18.69(-0.55%)

Nikkei
27,402.05
+55.17(+0.20%)

Hang Seng
21,958.36
-113.82(-0.52%)

FTSE 100
7,809.03
+47.92(+0.62%)

BTC-USD
23,815.95
+819.47(+3.56%)

CMC Crypto 200
543.33
+300.65(+123.89%)