TipRanks
Go Ultimate55% OFF

Veolia Environnement (VVD) Historical Prices

DE:VVD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.8533.0332.8533.0133.01+0.46%3,5200.55
Oct 29, 202632.8933.0532.7932.8632.86+0.40%9870.15
Oct 28, 202632.5732.9132.5132.7332.73+0.28%6,9531.09
Oct 27, 202632.4132.7632.2132.6432.64+0.55%4,6010.72
Oct 26, 202632.3032.5532.2532.4632.46+1.15%7,4081.17
Oct 23, 202631.9632.0931.6532.0932.09+0.88%20,8173.40
Oct 22, 202631.7931.9331.5631.8131.81-0.66%4,8370.80
Oct 21, 202632.0232.0931.7732.0232.02-0.03%3,2940.54
Oct 20, 202632.0632.1531.6732.0332.03+0.41%2,7990.46
Oct 19, 202632.0632.0631.5031.9031.90-1.66%6,3111.05
Oct 16, 202632.5032.7032.3732.4432.44+0.22%3,0850.52
Oct 15, 202632.3732.6032.3332.3732.37+0.75%4,8720.78
Oct 14, 202632.0132.2931.8832.1332.13+1.07%5,4580.88
Oct 13, 202631.7132.0731.7031.7931.79+1.60%15,5622.61
Oct 12, 202631.4431.4431.1831.2931.29+0.61%2,2080.37
Oct 09, 202631.1131.1931.0231.1031.10+0.71%3,0740.52
Oct 08, 202630.6730.9230.6730.8830.88+0.13%3,7600.63
Oct 07, 202631.2731.2730.7030.8430.84-1.56%6,4401.10
Oct 06, 202630.7231.3930.7231.3331.33+2.76%7,3061.26
Oct 05, 202630.5730.7230.3630.4930.49-0.78%5,5690.97
Oct 02, 202630.5030.7830.3330.7330.73+0.66%7,5641.33
Oct 01, 202630.5230.6630.1030.5330.53-0.94%8,0401.42
Sep 30, 202631.1331.3430.7630.8230.82-0.36%7,0491.25
Sep 29, 202631.1531.1530.7130.9330.93-0.58%8,1001.46
Sep 28, 202631.5431.5431.1131.1131.11-0.83%2,4940.45
Sep 25, 202631.4631.6331.2331.3731.37+0.22%4,6420.84
Sep 24, 202631.1431.4131.0431.3031.30-0.06%5,3720.98
Sep 23, 202631.5431.6431.3031.3231.32-0.76%4,3880.81
Sep 22, 202631.7031.7731.5031.5631.56+0.03%5,5361.03
Sep 21, 202631.6231.7431.5431.5531.55-0.60%4,2360.79
Sep 18, 202631.9831.9831.5131.7431.74-1.18%5,9981.13
Sep 17, 202631.9532.3131.9332.1232.12+0.78%4,1410.78
Sep 16, 202631.5231.9731.5231.8731.87+1.14%5,0860.96
Sep 15, 202631.3131.5131.1331.5131.51+0.57%7,6171.46
Sep 14, 202631.3531.4631.1031.3331.33-0.35%4,0340.78
Sep 11, 202631.6731.6731.3631.4431.44+0.00%26,0945.45
Sep 10, 202631.6931.7431.2431.4431.44-0.32%5,4591.14
Sep 09, 202632.1532.5431.5431.5431.54-1.28%16,0453.52
Sep 08, 202631.9631.9731.7231.9531.95+0.22%5,0281.11
Sep 07, 202632.0132.0531.8831.8831.88+0.25%3,1680.70
Sep 04, 202632.0232.0231.8031.8031.80-0.03%3,7320.83
Sep 03, 202631.9931.9931.5931.8131.81-0.25%5,5211.25
Sep 02, 202632.5532.5831.7731.8931.89-2.03%9,8092.30
Sep 01, 202632.8232.8732.3832.5532.55-0.12%4,4831.05
Aug 31, 202632.7933.0132.5932.5932.59-0.85%5,7811.37
Aug 28, 202633.0033.0032.8132.8732.87+0.92%4,0800.97
Aug 27, 202633.7933.7932.4932.5732.57-3.95%7,3951.78
Aug 26, 202634.0034.2233.9133.9133.91-0.29%3,3340.81
Aug 25, 202634.1834.1834.0134.0134.01-0.06%2,1410.52
Aug 24, 202634.1634.2633.9334.0334.03-0.21%5,0741.25