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 29, 2022 29.20 0 -0.09(-0.31%)
Apr 28, 2022 29.20 29.29 29.20 29.29 400 +0.50(+1.74%)
Apr 27, 2022 29.11 29.14 28.79 28.79 530 -1.76(-5.76%)
Apr 26, 2022 30.55 30.55 30.55 30.55 100 -0.75(-2.38%)
Apr 21, 2022 31.30 0 +0.21(+0.68%)
Apr 20, 2022 31.09 31.09 31.09 31.09 965 +1.54(+5.19%)
Apr 19, 2022 29.55 29.55 29.55 29.55 160 -0.70(-2.31%)
Apr 18, 2022 30.25 30.25 30.25 30.25 333 +0.25(+0.83%)
Apr 12, 2022 30.00 0 -0.65(-2.12%)
Apr 11, 2022 30.65 30.65 30.65 30.65 200 +1.13(+3.83%)
Apr 07, 2022 29.52 0 -1.23(-4.00%)
Apr 05, 2022 30.75 30 -1.71(-5.27%)
Mar 30, 2022 32.46 16 +1.45(+4.68%)
Mar 24, 2022 31.01 0 -1.10(-3.43%)
Mar 23, 2022 32.11 32.11 32.11 32.11 400 -0.52(-1.61%)
Mar 22, 2022 32.63 32.63 32.63 32.63 191 +1.05(+3.34%)
Mar 21, 2022 31.98 31.98 31.58 31.58 700 -1.38(-4.19%)
Mar 17, 2022 32.96 0 +0.95(+2.96%)
Mar 16, 2022 32.51 32.51 32.01 32.01 8,040 +0.89(+2.87%)
Mar 15, 2022 31.12 31.12 31.12 31.12 100 +0.27(+0.88%)
Mar 14, 2022 30.77 30.85 30.71 30.85 450 +0.75(+2.49%)
Mar 11, 2022 30.10 30.75 30.10 30.10 4,939 -0.65(-2.11%)
Mar 10, 2022 30.75 30.75 30.75 30.75 100 -1.19(-3.73%)
Mar 09, 2022 31.94 31.94 31.94 31.94 103 +5.02(+18.65%)
Mar 07, 2022 26.92 0 -1.12(-3.99%)
Mar 04, 2022 28.04 28.04 28.04 28.04 230 -2.36(-7.76%)
Mar 03, 2022 31.00 31.10 30.40 30.40 452 -2.17(-6.66%)
Mar 01, 2022 32.57 31 -2.90(-8.18%)
Feb 28, 2022 35.47 35.47 35.47 35.47 200 -0.26(-0.71%)
Feb 25, 2022 35.73 35.73 35.73 35.73 103 +1.37(+4.00%)
Feb 24, 2022 34.35 34.35 34.35 34.35 544 -1.49(-4.16%)
Feb 14, 2022 35.84 0 -1.65(-4.41%)
Feb 08, 2022 37.49 0 +0.71(+1.93%)
Feb 07, 2022 37.00 37.00 36.78 36.78 270 -0.45(-1.20%)
Feb 04, 2022 37.22 37.23 37.22 37.23 1,500 -0.42(-1.12%)
Feb 03, 2022 37.65 37.65 37.65 37.65 130,400 +0.02(+0.05%)
Feb 02, 2022 37.40 37.63 37.40 37.63 692 +1.58(+4.38%)
Jan 31, 2022 36.05 79 +0.15(+0.42%)
Jan 26, 2022 35.90 0 +0.81(+2.32%)
Jan 25, 2022 35.09 35.09 35.09 35.09 100 +0.44(+1.26%)
Jan 24, 2022 34.35 34.65 34.35 34.65 2,740 -0.93(-2.61%)
Jan 21, 2022 35.58 35.58 35.58 35.58 316 -1.42(-3.84%)
Jan 20, 2022 37.00 37.00 37.00 37.00 250 +0.82(+2.27%)
Jan 10, 2022 36.18 0 -0.37(-1.01%)
Jan 05, 2022 36.55 36.55 36.55 33 +0.47(+1.30%)
Dec 28, 2021 36.08 36.08 36.08 5 +0.46(+1.29%)
Dec 22, 2021 35.62 35.62 35.62 0 +1.06(+3.08%)
Dec 14, 2021 34.56 34.56 34.56 0 +0.06(+0.17%)
Dec 13, 2021 34.50 34.50 34.50 34.50 123 +2.68(+8.43%)
Dec 02, 2021 31.82 31.82 31.82 0 +0.41(+1.30%)
Nov 29, 2021 31.41 31.41 31.41 50 -1.14(-3.50%)
Nov 23, 2021 32.55 32.55 32.55 24 +0.20(+0.62%)
Nov 22, 2021 32.35 32.35 32.35 32.35 100 -0.91(-2.74%)
Nov 19, 2021 33.26 33.26 33.26 33.26 1,032 -0.74(-2.18%)
Nov 15, 2021 34.00 34.00 34.00 0 -0.11(-0.32%)
Nov 11, 2021 34.11 34.11 34.11 5 -0.59(-1.70%)
Nov 09, 2021 34.70 34.70 34.70 34.70 274 +2.31(+7.13%)
Oct 29, 2021 32.39 32.39 32.39 0 -0.81(-2.44%)
Oct 27, 2021 33.20 33.20 33.20 0 +0.06(+0.18%)
Oct 22, 2021 33.14 33.14 33.14 0 +0.88(+2.71%)
Oct 19, 2021 32.26 32.26 32.26 21 +0.89(+2.84%)
Oct 18, 2021 31.37 31.37 31.37 31.37 4,038 +0.97(+3.18%)
Sep 29, 2021 30.41 30.41 30.41 59 -1.47(-4.63%)
Sep 27, 2021 31.88 31.88 31.88 3 -0.64(-1.98%)
Sep 23, 2021 32.52 32.52 32.52 0 +1.17(+3.75%)
Sep 21, 2021 31.35 31.35 31.35 500 -0.63(-1.97%)
Sep 20, 2021 31.98 31.98 31.98 31.98 201 -2.31(-6.74%)
Sep 10, 2021 34.29 34.29 34.29 65 +0.00(+0.00%)
Sep 09, 2021 34.29 34.48 34.29 34.29 205 -0.92(-2.61%)
Sep 07, 2021 35.21 35.21 35.21 0 -0.12(-0.34%)
Sep 03, 2021 35.33 35.33 35.33 35.33 304 -0.18(-0.49%)
Sep 02, 2021 35.51 35.51 35.51 35.51 546 +0.51(+1.44%)
Sep 01, 2021 35.00 35.00 35.00 35.00 100 +1.17(+3.46%)
Aug 30, 2021 33.83 33.83 33.83 27 -0.18(-0.53%)
Aug 24, 2021 34.01 34.01 34.01 0 +0.13(+0.40%)
Aug 23, 2021 33.88 33.88 33.88 33.88 100 +0.26(+0.76%)
Aug 19, 2021 33.62 33.62 33.62 14 +0.36(+1.08%)
Aug 17, 2021 33.26 33.26 33.26 3,000 +1.14(+3.55%)
Aug 09, 2021 32.12 32.12 32.12 60 -0.63(-1.92%)
Aug 05, 2021 32.75 32.75 32.75 16 +0.24(+0.74%)
Aug 03, 2021 32.51 32.51 32.51 0 -0.13(-0.40%)
Jul 30, 2021 32.64 32.64 32.64 0 -0.44(-1.33%)
Jul 29, 2021 33.09 33.10 32.94 33.08 10,130 +1.58(+5.02%)
Jul 26, 2021 31.50 31.50 31.50 0 +0.87(+2.84%)
Jul 22, 2021 30.63 30.63 30.63 2 +0.63(+2.10%)
Jul 20, 2021 30.00 30.00 30.00 16 +0.00(+0.00%)
Jul 19, 2021 30.00 30.00 30.00 30.00 300 -0.22(-0.73%)
Jul 15, 2021 30.22 30.22 30.22 78 -0.78(-2.52%)
Jul 06, 2021 31.00 31.00 31.00 0 +1.00(+3.33%)
Jun 24, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Jun 18, 2021 30.00 30.00 30.00 250 -1.28(-4.09%)
Jun 11, 2021 31.28 31.28 31.28 724 -0.02(-0.06%)
Jun 02, 2021 31.30 31.30 31.30 11 -0.04(-0.13%)
May 27, 2021 31.34 31.34 31.34 43 -0.16(-0.52%)
May 24, 2021 31.50 31.50 31.50 1 +0.61(+1.96%)
May 17, 2021 30.90 30.90 30.90 20 +0.08(+0.28%)
May 12, 2021 30.82 30.82 30.82 3 +0.17(+0.54%)
May 10, 2021 30.65 30.65 30.65 2 -0.96(-3.05%)
May 05, 2021 31.61 31.61 31.61 0 +0.00(+0.00%)
May 04, 2021 31.61 31.61 31.61 31.61 343 -0.71(-2.18%)
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.