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

Veolia Environnement (OP: VEOEF )

31.16 UNCHANGED
Last Price Updated: 1:25 PM EDT, Apr 29, 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, 2024 31.16 0 +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%)
Jan 02, 2024 31.48 31.48 30.95 30.95 889 -0.73(-2.30%)
Dec 28, 2023 31.68 0 -0.63(-1.94%)
Dec 27, 2023 32.33 32.33 32.30 32.31 7,683 -0.05(-0.17%)
Dec 22, 2023 32.36 105 -0.57(-1.73%)
Dec 14, 2023 32.93 3 +1.02(+3.20%)
Dec 13, 2023 31.91 31.91 31.91 31.91 738 +0.25(+0.79%)
Dec 06, 2023 31.66 191 +0.86(+2.79%)
Nov 27, 2023 30.80 118 +0.57(+1.89%)
Nov 22, 2023 30.23 68 -0.43(-1.40%)
Nov 20, 2023 30.66 0 +0.60(+2.00%)
Nov 16, 2023 30.06 13 +0.13(+0.44%)
Nov 15, 2023 29.93 29.93 29.93 29.93 236 -0.06(-0.19%)
Nov 14, 2023 29.99 29.99 29.99 29.99 234 +1.21(+4.19%)
Nov 13, 2023 28.78 28.78 28.78 28.78 403 -0.16(-0.55%)
Nov 10, 2023 28.94 28.94 28.94 28.94 423 +0.12(+0.43%)
Nov 06, 2023 28.82 12 -0.43(-1.49%)
Nov 03, 2023 29.25 29.25 29.25 29.25 201 +1.27(+4.54%)
Nov 02, 2023 28.15 28.15 27.98 27.98 1,461 +0.63(+2.30%)
Oct 27, 2023 27.35 87 +0.36(+1.33%)
Oct 26, 2023 26.99 26.99 26.99 26.99 322 +0.46(+1.73%)
Oct 25, 2023 26.93 26.93 26.53 26.53 897 -0.70(-2.57%)
Oct 18, 2023 27.23 0 -0.53(-1.91%)
Oct 17, 2023 27.69 27.76 27.69 27.76 686 -0.02(-0.07%)
Oct 16, 2023 27.78 27.78 27.78 27.78 229 -0.53(-1.87%)
Oct 12, 2023 28.31 0 -0.45(-1.56%)
Oct 10, 2023 28.76 42 +1.13(+4.09%)
Oct 06, 2023 27.63 68 -0.26(-0.93%)
Oct 05, 2023 27.89 27.89 27.89 27.89 245 -0.09(-0.32%)
Oct 04, 2023 27.98 27.98 27.98 27.98 231 +0.75(+2.75%)
Oct 03, 2023 27.39 27.39 27.23 27.23 3,485 -2.27(-7.69%)
Sep 29, 2023 29.50 28 +0.65(+2.25%)
Sep 28, 2023 28.85 28.85 28.85 28.85 133 -0.29(-1.01%)
Sep 27, 2023 29.11 29.14 29.11 29.14 933 -2.69(-8.45%)
Sep 20, 2023 31.84 48 +0.40(+1.26%)
Sep 14, 2023 31.44 0 +0.59(+1.91%)
Sep 12, 2023 30.85 90 -0.52(-1.65%)
Sep 11, 2023 31.37 31.37 31.37 31.37 224 +0.47(+1.52%)
Sep 08, 2023 31.01 31.01 30.82 30.89 2,168 +0.54(+1.77%)
Sep 05, 2023 30.36 2 -0.82(-2.63%)
Sep 01, 2023 31.18 31.18 31.18 31.18 339 +0.18(+0.58%)
Aug 30, 2023 31.00 153 +0.13(+0.42%)
Aug 29, 2023 30.87 30.87 30.87 30.87 33,407 +0.73(+2.42%)
Aug 24, 2023 30.14 63 -0.38(-1.26%)
Aug 23, 2023 30.52 30.52 30.52 30.52 430 +0.37(+1.24%)
Aug 22, 2023 30.45 30.45 30.15 30.15 742 -0.22(-0.72%)
Aug 21, 2023 30.37 30.37 30.37 30.37 126 +0.33(+1.10%)
Aug 18, 2023 30.04 30.04 30.04 30.04 203 -0.05(-0.17%)
Aug 17, 2023 30.09 30.09 30.09 30.09 174 -0.59(-1.92%)
Aug 16, 2023 30.68 30.68 30.68 30.68 160 +0.08(+0.26%)
Aug 14, 2023 30.60 0 -0.76(-2.42%)
Aug 10, 2023 31.36 0 +0.61(+2.00%)
Aug 04, 2023 30.75 0 -0.30(-0.98%)
Aug 03, 2023 30.75 31.05 30.75 31.05 492 -1.11(-3.45%)
Aug 01, 2023 32.16 25 -1.02(-3.07%)
Jul 31, 2023 33.18 33.18 33.18 33.18 155 +0.43(+1.31%)
Jul 26, 2023 32.75 25 +0.37(+1.14%)
Jul 25, 2023 32.54 32.54 32.38 32.38 855 -0.56(-1.70%)
Jul 17, 2023 32.94 135 -0.75(-2.23%)
Jul 14, 2023 33.53 33.69 33.53 33.69 952 +0.37(+1.11%)
Jul 13, 2023 32.94 33.32 32.94 33.32 6,986 +1.43(+4.48%)
Jul 11, 2023 31.89 34 +0.21(+0.66%)
Jun 30, 2023 31.68 40 +0.04(+0.13%)
Jun 28, 2023 31.64 71 +0.86(+2.79%)
Jun 26, 2023 30.78 0 -0.79(-2.50%)
Jun 22, 2023 31.57 109 +0.16(+0.51%)
Jun 15, 2023 31.41 0 +0.05(+0.16%)
May 08, 2023 31.16 31.36 31.16 31.36 357 +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.