Veolia Environnement S.A. (VEOEY)
OTC: VEOEY
· Real-Time Price · USD
17.12
-0.02 (-0.12%)
At close: Oct 03, 2025, 3:54 PM
17.09
-0.17%
After-hours: Oct 03, 2025, 01:51 PM EDT
VEOEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.94 | 17.14 | 16.92 | 17.12 | 17.10 | -0.12% | 38,181 |
| Oct 2, 2025 | 17.01 | 17.15 | 16.90 | 17.14 | 17.14 | 0.59% | 100,600 |
| Oct 1, 2025 | 17.00 | 17.07 | 16.97 | 17.04 | 17.04 | -0.18% | 73,000 |
| Sep 30, 2025 | 16.91 | 17.08 | 16.89 | 17.07 | 17.07 | 1.01% | 63,800 |
| Sep 29, 2025 | 16.83 | 17.02 | 16.80 | 16.90 | 16.90 | -0.59% | 68,400 |
| Sep 26, 2025 | 16.85 | 17.00 | 16.83 | 17.00 | 17.00 | 1.25% | 71,746 |
| Sep 25, 2025 | 16.83 | 16.88 | 16.74 | 16.79 | 16.79 | -0.53% | 78,515 |
| Sep 24, 2025 | 16.85 | 16.97 | 16.77 | 16.88 | 16.88 | -1.52% | 98,800 |
| Sep 23, 2025 | 17.13 | 17.16 | 17.10 | 17.14 | 17.14 | -0.29% | 69,100 |
| Sep 22, 2025 | 17.01 | 17.19 | 17.01 | 17.19 | 17.19 | 1.54% | 66,300 |
| Sep 19, 2025 | 16.86 | 16.96 | 16.85 | 16.93 | 16.93 | 0.53% | 64,203 |
| Sep 18, 2025 | 16.70 | 16.86 | 16.65 | 16.84 | 16.84 | -0.06% | 53,540 |
| Sep 17, 2025 | 16.99 | 17.04 | 16.82 | 16.85 | 16.85 | -1.12% | 67,849 |
| Sep 16, 2025 | 16.99 | 17.08 | 16.86 | 17.04 | 17.04 | -0.87% | 47,916 |
| Sep 15, 2025 | 17.20 | 17.24 | 17.11 | 17.19 | 17.19 | 0.53% | 150,032 |
| Sep 12, 2025 | 16.97 | 17.10 | 16.95 | 17.10 | 17.10 | 0.12% | 32,120 |
| Sep 11, 2025 | 16.95 | 17.12 | 16.95 | 17.08 | 17.08 | 0.77% | 57,400 |
| Sep 10, 2025 | 17.01 | 17.02 | 16.91 | 16.95 | 16.95 | 0.59% | 53,700 |
| Sep 9, 2025 | 16.87 | 16.93 | 16.84 | 16.85 | 16.85 | 0.48% | 148,600 |
| Sep 8, 2025 | 16.79 | 16.83 | 16.70 | 16.77 | 16.77 | 0.78% | 87,800 |
Page 1 of 136