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 (%)
Apr 27, 2018 25.76 25.76 25.76 0 +0.76(+3.04%)
Apr 25, 2018 25.00 25.00 25.00 4,020 +1.90(+8.23%)
Apr 24, 2018 23.10 23.10 23.10 23.10 1,200 -0.30(-1.28%)
Apr 23, 2018 23.40 23.40 23.40 23.40 250 -0.10(-0.43%)
Apr 20, 2018 23.50 23.50 23.50 23.50 1,000 +0.01(+0.02%)
Apr 13, 2018 23.49 23.49 23.49 0 -0.01(-0.02%)
Apr 12, 2018 23.50 23.50 23.50 23.50 250 -0.35(-1.47%)
Mar 28, 2018 23.85 23.85 23.85 0 +0.00(+0.00%)
Mar 19, 2018 23.85 23.85 23.85 0 +0.05(+0.21%)
Mar 15, 2018 23.80 23.80 23.80 0 -1.00(-4.03%)
Mar 12, 2018 24.80 24.80 24.80 0 +0.60(+2.46%)
Mar 08, 2018 24.20 24.20 24.20 0 +0.90(+3.88%)
Mar 02, 2018 23.30 23.30 23.30 0 -0.70(-2.92%)
Feb 28, 2018 24.00 24.00 24.00 0 -0.35(-1.44%)
Feb 22, 2018 24.35 24.35 24.35 0 +0.65(+2.74%)
Feb 13, 2018 23.70 23.70 23.70 0 +0.15(+0.65%)
Feb 09, 2018 23.55 23.55 23.55 0 -0.46(-1.91%)
Feb 07, 2018 24.01 24.01 24.01 0 -1.11(-4.43%)
Jan 29, 2018 25.12 25.12 25.12 0 -0.88(-3.38%)
Jan 24, 2018 26.00 26.00 26.00 30 +0.00(+0.00%)
Jan 22, 2018 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 19, 2018 26.00 26.00 26.00 26.00 660 +0.90(+3.59%)
Jan 18, 2018 25.10 25.10 25.10 25.10 1,400 -0.15(-0.59%)
Jan 16, 2018 25.25 25.25 25.25 373 +0.50(+2.02%)
Jan 11, 2018 24.75 24.75 24.75 0 -0.50(-1.98%)
Jan 10, 2018 24.95 25.25 24.95 25.25 288 -0.75(-2.88%)
Jan 04, 2018 26.00 26.00 26.00 0 +0.45(+1.76%)
Jan 03, 2018 25.55 25.55 25.55 25.55 500 -0.25(-0.97%)
Dec 29, 2017 25.80 25.80 25.80 0 +0.32(+1.26%)
Dec 27, 2017 25.48 25.48 25.48 1 +0.08(+0.31%)
Dec 22, 2017 25.40 25.40 25.40 0 +0.22(+0.87%)
Dec 20, 2017 25.18 25.18 25.18 0 -0.07(-0.28%)
Dec 19, 2017 25.25 25.25 25.25 25.25 100 -0.06(-0.23%)
Dec 07, 2017 25.31 25.31 25.31 0 +1.01(+4.15%)
Nov 10, 2017 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 09, 2017 24.30 24.30 24.30 24.30 801 +0.23(+0.98%)
Nov 07, 2017 24.07 24.07 24.07 0 +0.10(+0.40%)
Nov 06, 2017 23.97 23.97 23.97 23.97 150 +0.18(+0.74%)
Nov 02, 2017 23.79 23.79 23.79 0 +0.40(+1.72%)
Oct 27, 2017 23.39 23.39 23.39 0 -0.17(-0.74%)
Oct 26, 2017 23.57 23.57 23.57 23.57 357 -0.03(-0.15%)
Oct 25, 2017 23.60 23.60 23.60 23.60 525 +0.05(+0.21%)
Oct 20, 2017 23.55 23.55 23.55 0 +0.16(+0.68%)
Oct 10, 2017 23.39 23.39 23.39 0 +0.14(+0.60%)
Oct 04, 2017 23.25 23.25 23.25 0 +0.31(+1.34%)
Sep 26, 2017 22.94 22.94 22.94 0 -0.24(-1.02%)
Sep 22, 2017 23.18 23.18 23.18 35 -0.28(-1.20%)
Sep 13, 2017 23.46 23.46 23.46 0 -0.44(-1.83%)
Sep 12, 2017 23.90 23.90 23.90 23.90 1,011 -0.09(-0.38%)
Sep 11, 2017 23.99 23.99 23.99 23.99 276 -0.04(-0.17%)
Sep 08, 2017 24.03 24.03 24.03 24.03 305 +0.33(+1.40%)
Sep 05, 2017 23.70 23.70 23.70 0 +0.51(+2.20%)
Aug 31, 2017 23.19 23.19 23.19 89 +0.00(+0.00%)
Aug 30, 2017 23.19 23.19 23.19 23.19 1,027 +0.09(+0.39%)
Aug 29, 2017 23.10 23.10 23.10 23.10 274 +0.40(+1.76%)
Aug 22, 2017 22.70 22.70 22.70 0 +0.30(+1.34%)
Aug 14, 2017 22.40 22.40 22.40 0 +0.25(+1.13%)
Aug 11, 2017 22.15 22.15 22.15 22.15 275 -0.20(-0.89%)
Aug 03, 2017 22.35 22.35 22.35 1,375 -0.05(-0.22%)
Aug 02, 2017 22.40 22.40 22.40 22.40 635 +0.10(+0.45%)
Jul 25, 2017 22.30 22.30 22.30 0 -0.20(-0.89%)
Jul 21, 2017 22.50 22.50 22.50 0 +0.48(+2.18%)
Jul 12, 2017 22.02 22.02 22.02 262 +0.30(+1.38%)
Jul 11, 2017 21.72 21.72 21.72 21.72 500 +0.54(+2.55%)
Jul 03, 2017 21.18 21.18 21.18 0 -0.36(-1.67%)
Jun 27, 2017 21.54 21.54 21.54 608 -0.46(-2.09%)
Jun 26, 2017 21.54 22.00 21.54 22.00 456 +0.34(+1.58%)
Jun 15, 2017 21.66 21.66 21.66 0 +0.46(+2.16%)
Jun 13, 2017 21.20 21.20 21.20 0 -0.29(-1.35%)
Jun 08, 2017 21.49 21.49 21.49 0 -0.71(-3.20%)
Jun 06, 2017 22.20 22.20 22.20 6 -0.30(-1.33%)
May 25, 2017 22.50 22.50 22.50 0 +0.20(+0.90%)
May 23, 2017 22.30 22.30 22.30 0 +0.27(+1.23%)
May 22, 2017 22.03 22.03 22.03 22.03 20,000 +0.73(+3.43%)
May 16, 2017 21.30 21.30 21.30 0 +0.30(+1.43%)
May 10, 2017 21.00 21.00 21.00 0 +0.35(+1.69%)
May 08, 2017 20.65 20.65 20.65 0 +0.16(+0.78%)
May 04, 2017 20.49 20.49 20.49 12,821 +0.99(+5.08%)
May 03, 2017 19.50 19.50 19.50 19.50 4,027 +0.00(+0.00%)
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.