Mail

VEOEF - Veolia Environnement SA

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	29.02	29.02	29.02	29.02	29.02	200
25 May 2023	29.30	29.30	29.30	29.30	29.30	800
24 May 2023	30.10	30.10	30.10	30.10	30.10	1,000
23 May 2023	30.10	30.10	30.10	30.10	30.10	300
22 May 2023	30.40	30.40	30.40	30.40	30.40	-
19 May 2023	30.40	30.40	30.40	30.40	30.40	-
18 May 2023	30.40	30.40	30.40	30.40	30.40	200
17 May 2023	30.64	30.64	30.64	30.64	30.64	-
16 May 2023	30.64	30.64	30.64	30.64	30.64	1,600
15 May 2023	30.54	30.54	30.24	30.24	30.24	1,400
12 May 2023	30.22	30.22	30.22	30.22	30.22	400
11 May 2023	30.21	30.21	30.21	30.21	30.21	300
10 May 2023	31.36	31.36	31.36	31.36	31.36	-
09 May 2023	31.36	31.36	31.36	31.36	31.36	-
09 May 2023	1.233 Dividend
08 May 2023	31.16	31.36	31.16	31.36	30.13	400
05 May 2023	31.36	31.36	31.36	31.36	30.13	100
04 May 2023	31.91	31.91	31.91	31.91	30.66	-
03 May 2023	31.91	31.91	31.91	31.91	30.66	-
02 May 2023	31.91	31.91	31.91	31.91	30.66	-
01 May 2023	31.91	31.91	31.91	31.91	30.66	-
28 Apr 2023	31.91	31.91	31.91	31.91	30.66	-
27 Apr 2023	31.74	31.91	31.74	31.91	30.66	900
26 Apr 2023	31.78	31.78	31.78	31.78	30.53	-
25 Apr 2023	31.78	31.78	31.78	31.78	30.53	400
24 Apr 2023	32.28	32.66	32.28	32.60	31.32	2,100
21 Apr 2023	32.24	32.48	32.24	32.48	31.20	500
20 Apr 2023	32.09	32.09	32.09	32.09	30.83	-
19 Apr 2023	32.09	32.09	32.09	32.09	30.83	300
18 Apr 2023	31.94	31.94	31.94	31.94	30.68	-
17 Apr 2023	32.19	32.19	31.94	31.94	30.68	500
14 Apr 2023	32.20	32.20	32.20	32.20	30.93	-
13 Apr 2023	32.20	32.20	32.20	32.20	30.93	300
12 Apr 2023	32.40	32.41	32.40	32.41	31.14	13,200
11 Apr 2023	32.05	32.05	31.75	31.75	30.50	14,100
10 Apr 2023	30.60	30.60	30.60	30.60	29.40	100
06 Apr 2023	31.43	31.43	31.43	31.43	30.19	1,000
05 Apr 2023	31.00	31.00	31.00	31.00	29.78	-
04 Apr 2023	31.30	31.30	31.00	31.00	29.78	500
03 Apr 2023	30.91	31.36	30.91	31.36	30.13	400
31 Mar 2023	30.84	30.84	30.84	30.84	29.63	-
30 Mar 2023	30.86	30.86	30.84	30.84	29.63	500
29 Mar 2023	30.17	30.17	29.97	29.97	28.79	400
28 Mar 2023	28.92	29.06	28.92	29.06	27.92	300
27 Mar 2023	28.24	28.24	28.24	28.24	27.13	-
24 Mar 2023	28.41	28.41	28.24	28.24	27.13	7,200
23 Mar 2023	29.23	29.23	28.91	28.91	27.77	7,400
22 Mar 2023	29.68	29.68	29.68	29.68	28.51	200
21 Mar 2023	29.15	29.15	29.01	29.01	27.87	6,500
20 Mar 2023	28.59	28.59	28.59	28.59	27.47	300
17 Mar 2023	28.67	28.67	28.67	28.67	27.54	-
16 Mar 2023	28.87	29.01	28.67	28.67	27.54	1,300
15 Mar 2023	28.00	28.01	28.00	28.01	26.91	5,800
14 Mar 2023	29.52	29.52	29.35	29.35	28.20	5,000
13 Mar 2023	28.58	28.90	28.58	28.90	27.76	400
10 Mar 2023	29.93	29.93	29.93	29.93	28.75	-
09 Mar 2023	29.93	29.93	29.93	29.93	28.75	200
08 Mar 2023	29.79	29.79	29.79	29.79	28.62	-
07 Mar 2023	30.01	30.01	29.79	29.79	28.62	500
06 Mar 2023	29.92	29.92	29.92	29.92	28.74	100
03 Mar 2023	29.92	29.92	29.92	29.92	28.74	-
02 Mar 2023	29.92	29.92	29.92	29.92	28.74	900
01 Mar 2023	30.17	30.17	30.17	30.17	28.98	-
28 Feb 2023	30.17	30.17	30.17	30.17	28.98	61,500
27 Feb 2023	30.17	30.17	30.17	30.17	28.98	-
24 Feb 2023	30.17	30.17	30.17	30.17	28.98	1,400
23 Feb 2023	30.15	30.15	30.15	30.15	28.96	1,500
22 Feb 2023	30.35	30.35	30.35	30.35	29.16	43,100
21 Feb 2023	30.35	30.35	30.35	30.35	29.16	-
17 Feb 2023	30.35	30.35	30.35	30.35	29.16	-
16 Feb 2023	30.35	30.35	30.35	30.35	29.16	-
15 Feb 2023	30.35	30.35	30.35	30.35	29.16	-
14 Feb 2023	30.35	30.35	30.35	30.35	29.16	-
13 Feb 2023	30.19	30.35	30.16	30.35	29.16	400
10 Feb 2023	30.00	30.00	30.00	30.00	28.82	-
09 Feb 2023	30.00	30.00	30.00	30.00	28.82	-
08 Feb 2023	30.00	30.00	30.00	30.00	28.82	-
07 Feb 2023	30.00	30.00	30.00	30.00	28.82	300
06 Feb 2023	30.47	30.47	30.47	30.47	29.27	300
03 Feb 2023	30.47	30.47	30.47	30.47	29.27	9,600
02 Feb 2023	30.25	30.25	30.25	30.25	29.06	100
01 Feb 2023	29.70	29.70	29.70	29.70	28.53	200
31 Jan 2023	29.71	29.71	29.71	29.71	28.54	400
30 Jan 2023	30.01	30.01	30.01	30.01	28.83	100
27 Jan 2023	30.03	30.03	30.03	30.03	28.85	200
26 Jan 2023	30.34	30.34	30.34	30.34	29.15	-
25 Jan 2023	30.31	30.47	30.31	30.34	29.15	900
24 Jan 2023	30.09	30.09	30.05	30.05	28.87	4,200
23 Jan 2023	29.01	29.01	29.01	29.01	27.87	-
20 Jan 2023	29.01	29.01	29.01	29.01	27.87	500
19 Jan 2023	28.80	28.80	28.80	28.80	27.67	700
18 Jan 2023	29.86	29.86	29.86	29.86	28.69	-
17 Jan 2023	29.86	29.86	29.86	29.86	28.69	2,200
13 Jan 2023	29.14	29.60	29.14	29.60	28.44	4,700
12 Jan 2023	29.25	29.49	29.25	29.49	28.33	21,700
11 Jan 2023	28.47	28.47	28.47	28.47	27.35	-
10 Jan 2023	28.47	28.47	28.47	28.47	27.35	100
09 Jan 2023	28.43	28.43	28.43	28.43	27.31	-
06 Jan 2023	28.43	28.43	28.43	28.43	27.31	200
05 Jan 2023	26.50	26.50	26.50	26.50	25.46	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...