Veolia Environnement SA (VVD) - Historical data, historical prices

opens in 3d 7h 6m

32.83000 EUR

0.57

1.71%

Last update Apr 2, 9:05 AM CEST

Market closed

Day range

32.83000

32.57000

32.83000

Previous close

33.40000

Open

32.59000

Access this stock data via API

Veolia Environnement SA

32.83

0.57

1.71%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	32.59	32.83	32.57	32.83	0.74%	0
Apr 01, 2026	33.52	33.81	33.40	33.40	-0.36%	0
Mar 31, 2026	32.43	32.83	32.37	32.83	1.23%	0
Mar 30, 2026	31.71	31.97	31.71	31.97	0.82%	0
Mar 27, 2026	32.38	32.39	31.76	31.76	-1.91%	149
Mar 26, 2026	32.17	32.25	32.13	32.25	0.25%	0
Mar 25, 2026	32	32.25	32	32.25	0.78%	0
Mar 24, 2026	31.48	31.64	31.48	31.64	0.51%	0
Mar 23, 2026	30.33	30.46	30.33	30.46	0.43%	0
Mar 20, 2026	31.57	31.93	30.92	30.92	-2.06%	121
Mar 19, 2026	32.13	32.13	31.99	31.99	-0.44%	0
Mar 18, 2026	33.60	33.60	33.23	33.23	-1.10%	0
Mar 17, 2026	32.85	33.08	32.85	33.08	0.70%	0
Mar 16, 2026	33.22	33.22	32.79	32.79	-1.29%	0
Mar 13, 2026	32.91	32.99	32.85	32.99	0.24%	0
Mar 12, 2026	32.83	32.83	32.76	32.83	0	0
Mar 11, 2026	33.18	33.18	33.03	33.03	-0.45%	0
Mar 10, 2026	33.01	33.17	32.99	33.17	0.48%	300
Mar 09, 2026	32.69	32.69	31.63	31.63	-3.24%	0
Mar 06, 2026	33.50	33.50	33.35	33.35	-0.45%	0
Mar 05, 2026	33.54	33.58	33.41	33.41	-0.39%	0
Mar 04, 2026	33.16	33.41	33.16	33.41	0.75%	0
Mar 03, 2026	34.45	34.45	33.39	33.39	-3.08%	10

Access /time_series data via our API — starting from the Basic plan and above.

Veolia Environnement SA