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

United States

closing in 4h 14m

40.34000 USD

0.53

1.30%

Last update May 14, 9:30 AM EDT

Main market

Day range

40.34000

Previous close

40.87000

Open

40.34000

Access this stock data via API

Veolia Environnement SA

40.34

0.53

1.30%

Date	Open	High	Low	Close	% Change	Volume
May 14, 2026	40.34	40.34	40.34	40.34	0	2
May 13, 2026	40.87	40.87	40.87	40.87	0	200
May 12, 2026	40.88	40.88	40.88	40.88	0	0
May 11, 2026	40.96	40.96	40.88	40.88	-0.20%	3400
May 08, 2026	43.02	43.02	43.02	43.02	0	100
May 07, 2026	42.02	42.02	42.02	42.02	0	0
May 06, 2026	42.02	42.02	42.02	42.02	0	0
May 05, 2026	42.02	42.02	42.02	42.02	0	0
May 04, 2026	42.02	42.02	42.02	42.02	0	300
May 01, 2026	42.25	42.25	42.25	42.25	0	300
Apr 30, 2026	42.41	42.41	42.41	42.41	0	600
Apr 29, 2026	40.81	40.81	40.81	40.81	0	1800
Apr 28, 2026	42.19	42.19	42.19	42.19	0	0
Apr 27, 2026	43.05	43.05	42.19	42.19	-2.00%	400
Apr 24, 2026	41.22	41.22	41.22	41.22	0	25
Apr 23, 2026	41.22	41.22	41.22	41.22	0	200
Apr 22, 2026	42.16	42.16	42.16	42.16	0	0
Apr 21, 2026	42.58	42.58	42.16	42.16	-0.99%	1000
Apr 20, 2026	41	41	41	41	0	0
Apr 17, 2026	41	41	41	41	0	0
Apr 16, 2026	41	41	41	41	0	100
Apr 15, 2026	41	41	41	41	0	0

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

Veolia Environnement SA