Singapore markets close in 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202329.7029.7029.7029.7029.70200
31 Jan 202329.7129.7129.7129.7129.71400
30 Jan 202330.0130.0130.0130.0130.01100
27 Jan 202330.0330.0330.0330.0330.03200
26 Jan 202330.3430.3430.3430.3430.34-
25 Jan 202330.3130.4730.3130.3430.34900
24 Jan 202330.0930.0930.0530.0530.054,200
23 Jan 202329.0129.0129.0129.0129.01-
20 Jan 202329.0129.0129.0129.0129.01500
19 Jan 202328.8028.8028.8028.8028.80700
18 Jan 202329.8629.8629.8629.8629.86-
17 Jan 202329.8629.8629.8629.8629.862,200
13 Jan 202329.1429.6029.1429.6029.604,700
12 Jan 202329.2529.4929.2529.4929.4921,700
11 Jan 202328.4728.4728.4728.4728.47-
10 Jan 202328.4728.4728.4728.4728.47100
09 Jan 202328.4328.4328.4328.4328.43-
06 Jan 202328.4328.4328.4328.4328.43200
05 Jan 202326.5026.5026.5026.5026.50-
04 Jan 202326.5026.5026.5026.5026.50-
03 Jan 202326.5026.5026.5026.5026.50100
30 Dec 202226.1326.1326.1326.1326.13-
29 Dec 202226.1326.1326.1326.1326.133,100
28 Dec 202225.5925.5925.5925.5925.5918,000
27 Dec 202225.6225.6225.6225.6225.62200
23 Dec 202225.4625.4625.4625.4625.46200
22 Dec 202225.4125.4125.1525.1525.15300
21 Dec 202226.0526.0526.0526.0526.05200
20 Dec 202225.2725.3025.2725.3025.30500
19 Dec 202225.4625.4625.4625.4625.46300
16 Dec 202226.6226.6226.6226.6226.62-
15 Dec 202226.6226.6226.6226.6226.62-
14 Dec 202226.7726.7726.6226.6226.621,000
13 Dec 202226.5726.5726.5726.5726.57200
12 Dec 202226.6026.6026.6026.6026.60-
09 Dec 202226.6026.6026.6026.6026.60300
08 Dec 202226.1326.1326.1326.1326.13100
07 Dec 202225.6825.6825.6825.6825.68300
06 Dec 202225.6825.6825.6825.6825.68300
05 Dec 202226.2526.3126.2526.3126.311,600
02 Dec 202225.3725.3725.3725.3725.37-
01 Dec 202225.3725.3725.3725.3725.37-
30 Nov 202225.3725.3725.3725.3725.37200
29 Nov 202225.3825.3825.3825.3825.38300
28 Nov 202225.5225.5225.5225.5225.52100
25 Nov 202226.0126.0126.0126.0126.01100
23 Nov 202225.9426.0125.9426.0126.01400
22 Nov 202225.3225.3225.3225.3225.32100
21 Nov 202225.3225.3225.3225.3225.32-
18 Nov 202225.3225.3225.3225.3225.32-
17 Nov 202225.2425.3225.2425.3225.32700
16 Nov 202225.8125.8125.8125.8125.81-
15 Nov 202225.8125.8125.8125.8125.81300
14 Nov 202224.3224.3224.3224.3224.32100
11 Nov 202224.3224.3224.3224.3224.32200
10 Nov 202224.1224.1224.1224.1224.12-
09 Nov 202224.1224.1224.1224.1224.12100
08 Nov 202223.7923.7923.7923.7923.79500
07 Nov 202223.0523.0523.0523.0523.05-
04 Nov 202223.0523.0523.0523.0523.05-
03 Nov 202223.0523.0523.0523.0523.05-
02 Nov 202222.8823.0522.8823.0523.05600
01 Nov 202222.9822.9822.7122.7122.71600
31 Oct 202222.6322.6322.5822.5822.582,200
28 Oct 202222.9322.9322.9322.9322.9386,800
27 Oct 202222.8522.8522.8522.8522.853,300
26 Oct 202222.8522.8522.8522.8522.85200
25 Oct 202222.6022.6022.6022.6022.603,200
24 Oct 202221.3121.3121.3121.3121.31-
21 Oct 202221.3121.3121.3121.3121.31100
20 Oct 202221.0621.0621.0621.0621.0640,100
19 Oct 202220.7920.9420.7920.9420.94320,000
18 Oct 202220.7120.9120.5720.9120.9124,100
17 Oct 202220.0420.0420.0420.0420.04-
14 Oct 202220.0420.0420.0420.0420.047,100
13 Oct 202219.2319.5619.2319.5619.5651,300
12 Oct 202218.9718.9718.9718.9718.979,100
11 Oct 202219.4619.4619.4619.4619.46-
10 Oct 202219.4619.4619.4619.4619.465,300
07 Oct 202219.3019.3019.2519.2519.2520,100
06 Oct 202220.0720.2820.0020.0020.00600
05 Oct 202220.5820.5820.5820.5820.5825,100
04 Oct 202220.7420.7420.6920.6920.692,600
03 Oct 202218.6318.6318.6318.6318.63-
30 Sept 202218.6318.6318.6318.6318.6322,000
29 Sept 202218.6318.6318.6318.6318.6335,000
28 Sept 202218.5918.8018.5918.8018.801,400
27 Sept 202218.7418.7418.7418.7418.74100
26 Sept 202219.5519.5519.5519.5519.552,700
23 Sept 202221.0021.0021.0021.0021.00-
22 Sept 202221.0021.0021.0021.0021.0024,000
21 Sept 202221.3721.3721.3721.3721.37100
20 Sept 202221.1021.1021.1021.1021.1036,800
19 Sept 202221.8021.8021.6021.6021.601,800
16 Sept 202221.8121.8121.8121.8121.811,200
15 Sept 202223.1623.1623.1623.1623.16-
14 Sept 202223.1623.1623.1623.1623.16-
13 Sept 202223.5423.5423.1623.1623.16200
12 Sept 202223.4023.5423.4023.5423.542,300
09 Sept 202221.6721.6721.6721.6721.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...