Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Veolia Environnement SA VEOEY

Full chart Compare
Set alert

Price alert · VEOEY

All alert types
19.27 USD +0.12 (+0.63%)

Regular-session close

19.20 Day range 19.31
16.14 52-week range 21.62
YTD
+11.00%
1 year
+12.49%

VEOEY price history

VEOEY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.3019.3119.2019.28+0.13+0.68%21,292
Nov 12, 202619.1719.2719.0819.15+0.07+0.37%205,900
Nov 11, 202619.0019.1218.9819.08-0.26-1.34%864,400
Nov 10, 202619.0719.3719.0719.34-0.12-0.62%242,500
Nov 9, 202618.9619.4918.9619.46+0.66+3.51%231,100
Nov 6, 202618.5818.8818.5818.80-0.19-1.00%182,100
Nov 5, 202619.2419.2418.8318.99-0.15-0.78%196,900
Nov 4, 202618.9619.1418.8619.14+0.74+4.02%183,400
Nov 3, 202618.5318.6018.4018.40-0.12-0.65%783,300
Nov 2, 202618.4718.8218.4518.52+0.12+0.65%506,300
Oct 30, 202618.4518.4518.3418.40+0.02+0.11%160,800
Oct 29, 202618.3418.4218.3018.38+0.13+0.71%181,000
Oct 28, 202618.3418.3818.1818.25-0.01-0.05%114,900
Oct 27, 202618.0918.3018.0918.26+0.14+0.77%162,600
Oct 26, 202618.1218.2518.0818.12+0.13+0.72%488,800
Oct 23, 202617.7118.0217.6817.99+0.04+0.22%295,800
Oct 22, 202617.8017.9517.7117.95+0.04+0.22%226,000
Oct 21, 202617.9818.0117.9117.91-0.08-0.44%183,200
Oct 20, 202617.7718.0217.7717.99+0.22+1.24%157,200
Oct 19, 202617.8217.8717.6617.77-0.35-1.93%222,300
Oct 16, 202618.3518.4918.0218.120.000.00%909,100
Oct 15, 202618.2118.4318.0618.12+0.18+1.00%252,900
Oct 14, 202617.6417.9417.6417.94+0.04+0.22%193,100
Oct 13, 202617.9317.9317.7517.90+0.44+2.52%315,700
Oct 12, 202617.4517.5617.4317.46-0.01-0.06%270,600
Oct 9, 202617.4717.5117.3917.47+0.02+0.11%234,200
Oct 8, 202617.2017.4817.2017.45+0.11+0.63%198,100
Oct 7, 202617.3817.6017.1317.34-0.30-1.70%152,200
Oct 6, 202617.5717.7017.5617.64+0.56+3.28%566,800
Oct 5, 202617.1217.1717.0317.08-0.25-1.44%281,300
Oct 2, 202617.1517.3317.1517.33+0.19+1.11%321,200
Oct 1, 202617.2417.2417.0617.14-0.20-1.15%353,600
Sep 30, 202617.5017.5117.3317.34-0.25-1.42%205,100
Sep 29, 202617.5017.6317.4517.59-0.11-0.62%180,200
Sep 28, 202617.7517.8117.6517.70-0.23-1.28%270,700
Sep 25, 202617.8417.9417.7617.93+0.12+0.67%136,800
Sep 24, 202617.8117.9217.6817.81+0.06+0.34%334,400
Sep 23, 202617.9017.9117.7317.75-0.30-1.66%205,700
Sep 22, 202618.1018.1718.0018.05-0.09-0.50%113,200
Sep 21, 202618.1518.1718.0618.14-0.06-0.33%159,800
Sep 18, 202618.0818.2318.0618.20-0.16-0.87%177,000
Sep 17, 202618.3618.5018.3318.36+0.19+1.05%192,200
Sep 16, 202618.3918.4118.0818.17+0.10+0.55%174,000
Sep 15, 202618.1518.2118.0518.07-0.08-0.44%1,288,000
Sep 14, 202618.0518.2318.0418.15-0.09-0.49%232,600
Sep 11, 202618.3718.3918.2018.24+0.02+0.11%167,600
Sep 10, 202618.2818.3418.1718.22-0.15-0.82%250,400
Sep 9, 202618.5718.5918.3518.37-0.19-1.02%229,500
Sep 8, 202618.4818.6318.4618.56-0.02-0.11%209,900
Sep 4, 202618.5418.6418.5418.58+0.02+0.11%88,500
Sep 3, 202618.4618.5818.3918.56+0.01+0.05%356,000
Sep 2, 202618.6618.6618.5018.55-0.34-1.80%137,000
Sep 1, 202618.8618.9318.8018.89-0.09-0.47%155,700
Aug 31, 202619.1519.1818.9318.98-0.06-0.32%206,400
Aug 28, 202619.1719.1818.9919.04-0.03-0.16%108,700
Aug 27, 202619.0719.0818.9619.07-0.73-3.69%163,300
Aug 26, 202619.9119.9119.7719.80-0.12-0.60%81,200
Aug 25, 202619.9419.9919.8019.92-0.05-0.25%71,700
Aug 24, 202619.9319.9719.8819.97+0.08+0.40%134,600
Aug 21, 202620.0920.0919.8919.89-0.14-0.70%122,300
Aug 20, 202620.0020.1620.0020.03+0.04+0.20%226,300
Aug 19, 202619.8420.0519.8319.99+0.38+1.94%631,700
Aug 18, 202619.6119.6819.6019.61-0.08-0.41%116,100
Aug 17, 202619.7019.7119.5919.69-0.03-0.15%117,000
Aug 14, 202619.7219.7819.6619.72-0.08-0.40%100,600

65 days, newest first. Daily bars as drawn on the VEOEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.