Veolia Environnement (VEOEF) Historical Prices

70 Followers

Time Period

Events

VEOEF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	38.21	38.86	38.06	38.11	38.11	+0.37%	28,500	2.51
Nov 11, 2026	37.94	38.55	37.91	37.97	37.97	-1.00%	7,033	0.63
Nov 10, 2026	38.60	38.79	38.35	38.35	38.35	+1.83%	4,972	0.44
Nov 09, 2026	38.45	38.81	38.45	38.81	38.81	+3.04%	28,143	2.58
Nov 06, 2026	38.04	38.04	37.33	37.66	37.66	-1.80%	12,956	1.20
Nov 05, 2026	37.58	38.35	37.55	38.35	38.35	+1.84%	16,123	1.53
Nov 04, 2026	37.90	38.29	37.66	37.66	37.66	+2.40%	24,223	2.37
Nov 03, 2026	37.35	37.35	36.78	36.78	36.78	-1.73%	15,876	1.60
Nov 02, 2026	37.42	37.63	36.61	37.42	37.42	+2.24%	27,955	2.93
Oct 30, 2026	36.93	37.14	36.60	36.60	36.60	+0.47%	17,384	1.87
Oct 29, 2026	37.18	37.18	36.41	36.43	36.43	-1.37%	7,724	0.84
Oct 28, 2026	36.49	37.33	36.10	36.94	36.94	+0.33%	7,392	0.80
Oct 27, 2026	36.65	36.81	36.18	36.81	36.81	+0.33%	7,312	0.80
Oct 26, 2026	36.69	36.79	36.18	36.69	36.69	+2.44%	27,799	3.21
Oct 23, 2026	35.89	35.92	35.44	35.82	35.82	+0.59%	6,202	0.72
Oct 22, 2026	35.60	35.92	35.59	35.61	35.61	-0.57%	12,736	1.51
Oct 21, 2026	35.98	35.98	35.81	35.81	35.81	-0.35%	3,349	0.40
Oct 20, 2026	36.17	36.17	35.76	35.94	35.94	+1.38%	4,477	0.54
Oct 19, 2026	35.55	35.92	35.45	35.45	35.45	-2.67%	20,277	2.53
Oct 16, 2026	36.72	37.19	36.21	36.42	36.42	-0.07%	9,341	1.18
Oct 15, 2026	36.80	36.80	36.17	36.45	36.45	+2.52%	14,356	1.87
Oct 14, 2026	35.55	35.85	35.55	35.55	35.55	-0.37%	19,058	2.58
Oct 13, 2026	35.98	36.04	35.68	35.68	35.68	+1.08%	11,704	1.62
Oct 12, 2026	34.82	35.30	34.71	35.30	35.30	+0.41%	45,442	6.98
Oct 09, 2026	34.89	35.28	34.70	35.16	35.16	+1.09%	13,498	2.14
Oct 08, 2026	34.43	34.95	34.17	34.78	34.78	-0.17%	11,015	1.79
Oct 07, 2026	34.59	34.93	34.51	34.84	34.84	-2.09%	10,397	1.73
Oct 06, 2026	35.21	35.58	35.11	35.58	35.58	+3.72%	9,117	1.55
Oct 05, 2026	34.92	34.92	34.06	34.31	34.31	-1.99%	31,756	5.92
Oct 02, 2026	35.34	35.35	34.40	35.00	35.00	+1.67%	14,990	2.92
Oct 01, 2026	34.50	35.60	34.43	34.43	34.43	-2.06%	16,907	3.47
Sep 30, 2026	35.53	36.15	34.83	35.15	35.15	-0.98%	9,814	2.08
Sep 29, 2026	35.27	35.50	34.81	35.50	35.50	-0.03%	8,042	1.74
Sep 28, 2026	35.93	35.93	35.44	35.51	35.51	-1.49%	14,163	3.20
Sep 25, 2026	35.57	36.20	35.57	36.05	36.05	+1.08%	6,443	1.48
Sep 24, 2026	36.10	36.10	35.60	35.66	35.66	+1.27%	7,185	1.69
Sep 23, 2026	35.48	35.48	35.18	35.21	35.21	-4.16%	12,365	3.05
Sep 22, 2026	36.15	36.74	36.11	36.74	36.74	+1.63%	4,885	1.21
Sep 21, 2026	36.21	36.89	36.15	36.15	36.15	+1.04%	7,271	1.86
Sep 18, 2026	36.28	36.78	35.78	35.78	35.78	-2.34%	5,892	1.53
Sep 17, 2026	36.81	37.46	36.56	36.64	36.64	+1.10%	6,179	1.65
Sep 16, 2026	36.94	37.21	36.24	36.24	36.24	-0.15%	9,661	2.67
Sep 15, 2026	36.94	36.94	36.20	36.29	36.29	-1.83%	10,941	3.18
Sep 14, 2026	36.10	36.97	36.10	36.97	36.97	+1.65%	10,806	3.29
Sep 11, 2026	36.80	36.80	36.37	36.37	36.37	-0.23%	12,069	3.85
Sep 10, 2026	36.52	36.75	36.19	36.45	36.45	-0.33%	14,286	4.88
Sep 09, 2026	36.93	36.93	36.57	36.57	36.57	-1.14%	10,388	3.29
Sep 08, 2026	37.33	37.33	37.00	37.00	37.00	+0.41%	33,594	12.78
Sep 07, 2026	36.98	37.85	36.85	36.85	36.85	0.00%	0	0.00
Sep 04, 2026	36.98	37.85	36.85	36.85	36.85	+0.67%	8,440	3.02

Veolia Environnement historical prices

Veolia Environnement (VEOEF) Historical Prices

Become an Expert with TipRanks Premium