Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veolia Environnement (OP: VEOEF )

34.20 +1.14 (+3.45%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 33.06 33.06 33.06 33.06 11,453 -1.01(-2.96%)
May 23, 2024 34.07 34.07 34.07 34.07 437 +0.57(+1.70%)
May 21, 2024 33.50 143 -0.04(-0.12%)
May 20, 2024 33.54 33.54 33.54 33.54 1,117 +0.09(+0.27%)
May 17, 2024 33.45 33.45 33.45 33.45 2,186 -0.19(-0.56%)
May 16, 2024 33.64 33.64 33.64 33.64 154 +0.65(+1.97%)
May 15, 2024 32.99 32.99 32.99 32.99 296 +1.83(+5.87%)
Apr 29, 2024 31.16 102 +0.49(+1.60%)
Apr 22, 2024 30.67 47 -0.28(-0.90%)
Apr 19, 2024 30.95 30.95 30.94 30.95 3,485 +1.42(+4.81%)
Apr 16, 2024 29.53 0 -0.18(-0.61%)
Apr 15, 2024 29.71 30.10 29.71 29.71 1,100 -1.09(-3.52%)
Apr 10, 2024 30.80 20 -1.55(-4.81%)
Apr 02, 2024 32.35 8 -0.38(-1.16%)
Mar 28, 2024 32.73 41 -0.03(-0.09%)
Mar 27, 2024 32.83 32.83 32.76 32.76 1,346 +0.86(+2.70%)
Mar 25, 2024 31.90 71 +0.31(+0.98%)
Mar 20, 2024 31.59 0 -0.16(-0.50%)
Mar 19, 2024 31.75 31.75 31.75 31.75 362 +0.35(+1.11%)
Mar 18, 2024 31.40 31.40 31.40 31.40 195 -0.28(-0.88%)
Mar 14, 2024 31.68 1,200 +0.53(+1.70%)
Mar 12, 2024 31.15 49 -0.99(-3.08%)
Mar 07, 2024 32.14 115 +0.28(+0.88%)
Mar 04, 2024 31.86 0 +0.91(+2.94%)
Feb 29, 2024 30.95 0 -1.30(-4.02%)
Feb 28, 2024 32.27 32.37 32.24 32.25 1,579 +0.73(+2.30%)
Feb 16, 2024 31.52 75 -0.28(-0.88%)
Feb 15, 2024 31.80 31.80 31.80 31.80 324 -0.20(-0.62%)
Feb 14, 2024 32.00 32.00 32.00 32.00 354 +0.00(+0.00%)
Feb 09, 2024 32.00 20,026 -0.83(-2.53%)
Feb 08, 2024 32.48 32.83 32.48 32.83 1,391 +0.02(+0.06%)
Feb 05, 2024 32.81 78 +0.16(+0.49%)
Jan 29, 2024 32.65 0 -0.07(-0.21%)
Jan 26, 2024 32.72 32.72 32.72 32.72 394 +1.03(+3.25%)
Jan 25, 2024 31.69 31.69 31.69 31.69 998 -0.21(-0.66%)
Jan 23, 2024 31.90 1,920 +0.43(+1.37%)
Jan 19, 2024 31.47 0 +0.59(+1.91%)
Jan 18, 2024 30.88 30.88 30.88 30.88 193 -0.82(-2.59%)
Jan 16, 2024 31.70 1 -0.08(-0.25%)
Jan 11, 2024 31.78 63 +0.35(+1.11%)
Jan 08, 2024 31.43 0 +0.72(+2.34%)
Jan 03, 2024 30.71 0 -0.24(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.