Veolia Environnement SA VEOEF
39.38 USD +1.27 (+3.33%)
Regular-session close
37.35 Day range 37.35
32.45 52-week range 43.84
- YTD
- +9.39%
- 1 year
- +13.75%
VEOEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.89 | 39.38 | 38.32 | 39.38 | +1.27 | +3.33% | 18,300 |
| Nov 12, 2026 | 38.21 | 38.86 | 38.06 | 38.11 | +0.14 | +0.37% | 28,500 |
| Nov 11, 2026 | 37.94 | 38.55 | 37.91 | 37.97 | -0.38 | -0.99% | 7,000 |
| Nov 10, 2026 | 38.60 | 38.79 | 38.35 | 38.35 | -0.46 | -1.19% | 5,000 |
| Nov 9, 2026 | 38.45 | 38.81 | 38.45 | 38.81 | +1.15 | +3.05% | 28,100 |
| Nov 6, 2026 | 38.04 | 38.04 | 37.33 | 37.66 | -0.69 | -1.80% | 13,000 |
| Nov 5, 2026 | 37.58 | 38.35 | 37.55 | 38.35 | +0.69 | +1.83% | 16,100 |
| Nov 4, 2026 | 37.90 | 38.29 | 37.66 | 37.66 | +0.88 | +2.39% | 24,200 |
| Nov 3, 2026 | 37.35 | 37.35 | 36.78 | 36.78 | -0.64 | -1.71% | 15,900 |
| Nov 2, 2026 | 37.42 | 37.63 | 36.61 | 37.42 | +0.82 | +2.24% | 28,000 |
| Oct 30, 2026 | 36.93 | 37.14 | 36.60 | 36.60 | +0.17 | +0.47% | 17,400 |
| Oct 29, 2026 | 37.18 | 37.18 | 36.41 | 36.43 | -0.51 | -1.38% | 7,700 |
| Oct 28, 2026 | 36.49 | 37.33 | 36.10 | 36.94 | +0.13 | +0.35% | 7,400 |
| Oct 27, 2026 | 36.65 | 36.81 | 36.18 | 36.81 | +0.12 | +0.33% | 7,300 |
| Oct 26, 2026 | 36.69 | 36.79 | 36.18 | 36.69 | +0.87 | +2.43% | 27,800 |
| Oct 23, 2026 | 35.89 | 35.92 | 35.44 | 35.82 | +0.21 | +0.59% | 6,200 |
| Oct 22, 2026 | 35.60 | 35.92 | 35.59 | 35.61 | -0.20 | -0.56% | 12,700 |
| Oct 21, 2026 | 35.98 | 35.98 | 35.81 | 35.81 | -0.13 | -0.36% | 3,300 |
| Oct 20, 2026 | 36.17 | 36.17 | 35.76 | 35.94 | +0.49 | +1.38% | 4,500 |
| Oct 19, 2026 | 35.55 | 35.92 | 35.45 | 35.45 | -0.97 | -2.66% | 20,300 |
| Oct 16, 2026 | 36.72 | 37.19 | 36.21 | 36.42 | -0.03 | -0.08% | 9,300 |
| Oct 15, 2026 | 36.80 | 36.80 | 36.17 | 36.45 | +0.90 | +2.53% | 14,400 |
| Oct 14, 2026 | 35.55 | 35.85 | 35.55 | 35.55 | -0.13 | -0.36% | 19,100 |
| Oct 13, 2026 | 35.98 | 36.04 | 35.68 | 35.68 | +0.38 | +1.08% | 11,700 |
| Oct 12, 2026 | 34.82 | 35.30 | 34.71 | 35.30 | +0.14 | +0.40% | 45,400 |
| Oct 9, 2026 | 34.89 | 35.28 | 34.70 | 35.16 | +0.38 | +1.09% | 13,500 |
| Oct 8, 2026 | 34.43 | 34.95 | 34.17 | 34.78 | -0.06 | -0.17% | 11,000 |
| Oct 7, 2026 | 34.59 | 34.93 | 34.51 | 34.84 | -0.74 | -2.08% | 10,400 |
| Oct 6, 2026 | 35.21 | 35.58 | 35.11 | 35.58 | +1.27 | +3.70% | 9,100 |
| Oct 5, 2026 | 34.92 | 34.92 | 34.06 | 34.31 | -0.69 | -1.97% | 31,800 |
| Oct 2, 2026 | 35.34 | 35.35 | 34.40 | 35.00 | +0.57 | +1.66% | 15,000 |
| Oct 1, 2026 | 34.50 | 35.60 | 34.43 | 34.43 | -0.72 | -2.05% | 16,900 |
| Sep 30, 2026 | 35.53 | 36.15 | 34.83 | 35.15 | -0.35 | -0.99% | 9,800 |
| Sep 29, 2026 | 35.27 | 35.50 | 34.81 | 35.50 | -0.01 | -0.03% | 8,000 |
| Sep 28, 2026 | 35.93 | 35.93 | 35.44 | 35.51 | -0.54 | -1.50% | 14,200 |
| Sep 25, 2026 | 35.57 | 36.20 | 35.57 | 36.05 | +0.39 | +1.09% | 6,400 |
| Sep 24, 2026 | 36.10 | 36.10 | 35.60 | 35.66 | +0.45 | +1.28% | 7,200 |
| Sep 23, 2026 | 35.48 | 35.48 | 35.18 | 35.21 | -1.53 | -4.16% | 12,400 |
| Sep 22, 2026 | 36.15 | 36.74 | 36.11 | 36.74 | +0.59 | +1.63% | 4,900 |
| Sep 21, 2026 | 36.21 | 36.89 | 36.15 | 36.15 | +0.37 | +1.03% | 7,300 |
| Sep 18, 2026 | 36.28 | 36.78 | 35.78 | 35.78 | -0.86 | -2.35% | 5,900 |
| Sep 17, 2026 | 36.81 | 37.46 | 36.56 | 36.64 | +0.40 | +1.10% | 6,200 |
| Sep 16, 2026 | 36.94 | 37.21 | 36.24 | 36.24 | -0.05 | -0.14% | 9,700 |
| Sep 15, 2026 | 36.94 | 36.94 | 36.20 | 36.29 | -0.68 | -1.84% | 10,900 |
| Sep 14, 2026 | 36.10 | 36.97 | 36.10 | 36.97 | +0.60 | +1.65% | 10,800 |
| Sep 11, 2026 | 36.80 | 36.80 | 36.37 | 36.37 | -0.08 | -0.22% | 12,100 |
| Sep 10, 2026 | 36.52 | 36.75 | 36.19 | 36.45 | -0.12 | -0.33% | 14,300 |
| Sep 9, 2026 | 36.93 | 36.93 | 36.57 | 36.57 | -0.43 | -1.16% | 10,400 |
| Sep 8, 2026 | 37.33 | 37.33 | 37.00 | 37.00 | +0.15 | +0.41% | 33,600 |
| Sep 4, 2026 | 36.98 | 37.85 | 36.85 | 36.85 | +0.25 | +0.68% | 8,400 |
| Sep 3, 2026 | 37.24 | 37.55 | 36.60 | 36.60 | -0.34 | -0.92% | 6,000 |
| Sep 2, 2026 | 36.88 | 37.12 | 36.88 | 36.94 | -0.34 | -0.91% | 10,100 |
| Sep 1, 2026 | 37.82 | 37.82 | 37.28 | 37.28 | -0.91 | -2.38% | 6,800 |
| Aug 31, 2026 | 38.20 | 38.39 | 37.56 | 38.19 | +0.03 | +0.08% | 8,300 |
| Aug 28, 2026 | 38.46 | 38.46 | 38.16 | 38.16 | -0.04 | -0.10% | 6,100 |
| Aug 27, 2026 | 38.10 | 38.20 | 37.91 | 38.20 | -1.10 | -2.80% | 8,400 |
| Aug 26, 2026 | 39.46 | 39.46 | 39.30 | 39.30 | -0.55 | -1.38% | 1,100 |
| Aug 25, 2026 | 39.59 | 39.85 | 39.57 | 39.85 | +0.29 | +0.73% | 2,500 |
| Aug 24, 2026 | 39.68 | 39.71 | 39.56 | 39.56 | -0.15 | -0.38% | 1,200 |
| Aug 21, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | -0.72 | -1.78% | 700 |
| Aug 20, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | +0.99 | +2.51% | 6,600 |
| Aug 19, 2026 | 39.20 | 40.46 | 39.20 | 39.44 | +0.45 | +1.15% | 2,200 |
| Aug 18, 2026 | 39.68 | 39.68 | 38.99 | 38.99 | +0.01 | +0.03% | 1,700 |
| Aug 17, 2026 | 39.22 | 39.22 | 38.98 | 38.98 | -0.85 | -2.13% | 1,100 |
| Aug 14, 2026 | 39.32 | 39.83 | 39.32 | 39.83 | +0.88 | +2.26% | 600 |
65 days, newest first. Daily bars as drawn on the VEOEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.