Veolia Environnement VE SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	29.820	30.090	29.750	29.970	24.198	904,282
2021-11-16	29.980	30.180	29.810	29.810	24.069	931,005
2021-11-15	29.810	30.090	29.560	29.980	24.206	1,048,371
2021-11-12	29.560	29.840	29.460	29.810	24.069	948,566
2021-11-11	29.840	29.930	29.340	29.520	23.835	1,526,663
2021-11-10	29.640	30.150	29.520	29.680	23.964	1,519,357
2021-11-09	29.740	30.260	29.580	29.580	23.883	1,488,411
2021-11-08	29.620	29.950	29.560	29.560	23.867	892,603
2021-11-05	30.120	30.170	29.530	29.600	23.899	1,776,737
2021-11-04	29.310	30.550	29.220	30.210	24.392	2,768,069
2021-11-03	28.890	29.100	28.420	28.980	23.399	1,410,196
2021-11-02	28.780	28.940	28.470	28.870	23.310	1,361,356
2021-11-01	28.300	28.820	28.290	28.700	23.173	1,003,527
2021-10-29	28.570	28.760	28.160	28.230	22.793	1,964,858
2021-10-28	28.140	28.760	28.080	28.760	23.221	1,913,676
2021-10-27	28.370	28.620	28.070	28.200	22.769	1,301,414
2021-10-26	28.240	28.400	28.140	28.380	22.914	1,348,888
2021-10-25	28.500	28.560	28.110	28.230	22.793	1,506,246
2021-10-22	28.080	28.670	28.000	28.490	23.003	1,845,576
2021-10-21	28.300	28.390	27.850	27.980	22.591	1,665,819
2021-10-20	27.660	28.390	27.500	28.280	22.833	1,767,799
2021-10-19	27.180	27.890	27.050	27.760	22.414	1,805,165
2021-10-18	27.200	27.360	26.960	27.070	21.857	1,456,555
2021-10-15	27.140	27.240	26.760	27.110	21.889	2,047,225
2021-10-14	27.000	27.170	26.910	26.980	21.784	1,431,492

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.