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 30, 2020 21.40 21.40 21.40 21.40 865 +0.95(+4.65%)
Apr 27, 2020 20.45 20.45 20.45 0 +0.00(+0.00%)
Apr 24, 2020 20.45 20.45 20.45 20.45 300 +0.45(+2.25%)
Apr 23, 2020 20.00 20.00 20.00 20.00 1,000 +0.50(+2.56%)
Apr 21, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 20, 2020 20.79 21.00 19.50 19.50 41,888 -1.40(-6.70%)
Apr 16, 2020 20.90 20.90 20.90 0 +0.62(+3.06%)
Apr 07, 2020 20.28 20.28 20.28 0 +0.00(+0.00%)
Apr 02, 2020 20.28 20.28 20.28 0 -0.71(-3.38%)
Apr 01, 2020 21.60 21.60 20.99 2,737 -0.61(-2.83%)
Mar 30, 2020 21.60 21.60 21.60 0 +1.90(+9.64%)
Mar 25, 2020 19.70 19.70 19.70 0 -0.19(-0.97%)
Mar 24, 2020 19.89 19.89 19.89 19.89 1,027 +1.56(+8.52%)
Mar 23, 2020 18.24 18.33 18.24 18.33 1,299 +0.48(+2.70%)
Mar 18, 2020 17.85 17.85 17.85 0 -1.00(-5.29%)
Mar 17, 2020 18.85 18.85 18.85 18.85 5,024 -1.15(-5.76%)
Mar 16, 2020 19.00 20.00 19.00 20.00 655 +0.00(+0.00%)
Mar 13, 2020 20.00 20.00 20.00 20.00 100 -10.05(-33.44%)
Mar 12, 2020 30.05 30.05 30.05 164 +0.00(+0.00%)
Mar 11, 2020 30.05 30.05 30.05 100 +0.00(+0.00%)
Mar 10, 2020 30.05 30.05 30.05 10 +0.00(+0.00%)
Mar 09, 2020 30.05 30.05 30.05 30.05 100 -0.90(-2.91%)
Mar 06, 2020 30.95 30.95 30.95 2 +0.00(+0.00%)
Feb 28, 2020 30.95 30.95 30.95 0 +2.90(+10.34%)
Feb 27, 2020 29.55 29.55 28.05 28.05 565 -1.95(-6.50%)
Feb 24, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 14, 2020 30.00 30.00 30.00 0 -0.15(-0.50%)
Feb 13, 2020 30.15 30.15 30.15 30.15 180 +0.15(+0.50%)
Feb 12, 2020 30.00 30.00 30.00 30.00 112 +0.70(+2.39%)
Feb 05, 2020 29.30 29.30 29.30 0 -0.20(-0.68%)
Jan 31, 2020 29.50 29.50 29.50 0 +0.00(+0.00%)
Jan 30, 2020 29.50 29.50 29.50 29.50 252 +1.50(+5.36%)
Jan 15, 2020 28.00 28.00 28.00 0 +1.00(+3.70%)
Jan 10, 2020 27.00 27.00 27.00 0 +1.39(+5.43%)
Jan 09, 2020 25.61 25.61 25.61 59 +0.00(+0.00%)
Jan 07, 2020 25.61 25.61 25.61 0 +0.00(+0.00%)
Dec 13, 2019 25.61 25.61 25.61 0 +0.00(+0.00%)
Dec 09, 2019 25.61 25.61 25.61 0 +0.43(+1.70%)
Dec 05, 2019 25.18 25.18 25.18 0 -0.07(-0.27%)
Dec 04, 2019 25.25 25.25 25.25 25.25 500 -0.15(-0.59%)
Nov 26, 2019 25.40 25.40 25.40 0 -0.25(-0.97%)
Nov 25, 2019 25.65 25.65 25.65 25 +0.00(+0.00%)
Oct 31, 2019 25.65 25.65 25.65 0 -0.05(-0.21%)
Oct 28, 2019 25.70 25.70 25.70 0 +0.00(+0.00%)
Oct 22, 2019 25.70 25.70 25.70 0 -0.10(-0.37%)
Oct 21, 2019 25.70 25.70 25.80 22,000 +0.10(+0.39%)
Oct 18, 2019 25.00 25.70 25.00 25.70 300 -0.18(-0.71%)
Oct 15, 2019 25.88 25.88 25.88 0 +0.88(+3.53%)
Oct 01, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Sep 27, 2019 25.00 25.00 25.00 0 -3.00(-10.71%)
Sep 26, 2019 28.00 28.00 28.00 25 +0.00(+0.00%)
Sep 25, 2019 28.00 28.00 28.00 25 +0.00(+0.00%)
Sep 24, 2019 24.99 28.00 24.99 28.00 56,560 +3.85(+15.94%)
Sep 17, 2019 24.15 24.15 24.15 0 +0.15(+0.62%)
Sep 11, 2019 24.00 24.00 24.00 0 -0.15(-0.62%)
Sep 03, 2019 24.15 24.15 24.15 0 +0.34(+1.45%)
Aug 30, 2019 23.80 23.80 23.80 12,384 +0.00(+0.02%)
Aug 28, 2019 23.80 23.80 23.80 0 -0.25(-1.04%)
Aug 22, 2019 24.05 24.05 24.05 0 -3.95(-14.11%)
Aug 20, 2019 28.00 28.00 28.00 0 +3.74(+15.42%)
Aug 19, 2019 24.26 24.26 24.26 24.26 100 -0.14(-0.57%)
Aug 14, 2019 24.40 24.40 24.40 0 -0.27(-1.09%)
Aug 07, 2019 24.67 24.67 24.67 0 +0.00(+0.00%)
Aug 02, 2019 24.67 24.67 24.67 0 +0.27(+1.11%)
Aug 01, 2019 24.40 24.40 24.40 24.40 1,490 -3.60(-12.86%)
Jul 30, 2019 28.00 28.00 28.00 0 +2.60(+10.24%)
Jul 29, 2019 25.40 25.40 25.40 30 +0.00(+0.00%)
Jul 26, 2019 25.42 25.42 25.40 25.40 300 +0.15(+0.59%)
Jul 24, 2019 25.25 25.25 25.25 0 -0.75(-2.88%)
Jul 22, 2019 26.00 26.00 26.00 0 +0.83(+3.30%)
Jul 12, 2019 25.17 25.17 25.17 0 +0.12(+0.48%)
Jul 03, 2019 25.05 25.05 25.05 0 +3.05(+13.86%)
Jun 28, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 21, 2019 22.00 22.00 22.00 0 -2.20(-9.09%)
Jun 18, 2019 24.20 24.20 24.20 0 +0.30(+1.26%)
Jun 13, 2019 23.90 23.90 23.90 0 -0.10(-0.42%)
Jun 12, 2019 22.00 24.00 22.00 24.00 572 +1.23(+5.40%)
Jun 03, 2019 22.77 22.77 22.77 0 +0.00(+0.00%)
May 29, 2019 22.77 22.77 22.77 0 +0.00(+0.00%)
May 20, 2019 22.77 22.77 22.77 0 +0.00(+0.00%)
May 16, 2019 22.77 22.77 22.77 0 -1.08(-4.53%)
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.