Veolia Environnement VE SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	29.180	29.900	28.850	29.430	28.198	2,169,395
2025-11-05	28.600	29.060	28.570	29.040	27.824	1,584,669
2025-11-04	28.350	28.720	28.240	28.720	27.517	1,360,233
2025-11-03	28.640	28.740	28.540	28.620	27.422	1,044,145
2025-10-31	29.190	29.200	28.610	28.650	27.450	1,735,331
2025-10-30	29.260	29.440	29.020	29.250	28.025	1,279,664
2025-10-29	29.240	29.440	29.070	29.180	27.958	1,647,706
2025-10-28	29.400	29.510	29.240	29.440	28.207	1,314,152
2025-10-27	29.590	29.600	29.280	29.470	28.236	1,105,476
2025-10-24	29.610	29.730	29.140	29.600	28.361	1,090,006
2025-10-23	29.600	29.860	29.560	29.650	28.408	1,239,985
2025-10-22	29.760	29.850	29.520	29.730	28.485	1,340,707
2025-10-21	29.610	29.810	29.520	29.740	28.495	1,380,549
2025-10-20	29.980	30.100	29.440	29.580	28.341	1,664,044
2025-10-17	29.700	29.970	29.280	29.970	28.715	4,643,855
2025-10-16	29.560	29.930	29.380	29.900	28.648	1,493,076
2025-10-15	29.860	29.930	29.370	29.570	28.332	1,658,217
2025-10-14	28.680	29.520	28.660	29.230	28.006	1,505,482
2025-10-13	28.880	29.290	28.720	28.920	27.709	1,121,547
2025-10-10	29.000	29.220	28.800	28.810	27.604	1,323,634
2025-10-09	28.660	29.160	28.610	29.010	27.795	1,839,780
2025-10-08	28.440	28.880	28.400	28.540	27.345	1,621,690
2025-10-07	28.510	28.570	28.200	28.440	27.249	1,336,616
2025-10-06	28.600	28.700	27.690	28.460	27.268	2,643,698
2025-10-03	29.250	29.300	28.810	29.160	27.939	1,284,780
2025-10-02	28.950	29.220	28.800	29.220	27.996	1,429,138
2025-10-01	28.970	29.140	28.830	28.950	27.738	1,175,004
2025-09-30	28.850	29.060	28.620	28.980	27.766	1,481,547
2025-09-29	29.060	29.080	28.640	28.800	27.594	1,364,711
2025-09-26	28.850	29.020	28.750	29.020	27.805	1,234,798
2025-09-25	28.700	28.880	28.610	28.730	27.527	1,001,261
2025-09-24	29.220	29.340	28.730	28.810	27.604	1,485,590
2025-09-23	29.200	29.400	28.940	29.000	27.786	988,805
2025-09-22	28.750	29.060	28.640	29.060	27.843	905,414
2025-09-19	28.780	29.080	28.750	28.800	27.594	2,646,617
2025-09-18	28.570	28.670	28.370	28.560	27.364	1,310,863
2025-09-17	28.700	28.760	28.570	28.620	27.422	1,252,516
2025-09-16	29.300	29.300	28.680	28.740	27.537	1,716,959
2025-09-15	29.280	29.450	29.150	29.200	27.977	1,635,811
2025-09-12	29.150	29.280	28.910	29.140	27.920	1,233,114
2025-09-11	28.960	29.230	28.930	29.080	27.862	1,250,081
2025-09-10	28.960	29.220	28.780	29.000	27.786	1,271,098
2025-09-09	28.700	28.940	28.700	28.820	27.613	1,856,238
2025-09-08	28.420	28.670	28.420	28.610	27.412	1,203,497
2025-09-05	28.470	28.560	28.320	28.420	27.230	1,902,547
2025-09-04	28.140	28.540	28.090	28.420	27.230	1,920,773
2025-09-03	27.500	28.100	27.430	28.010	26.837	2,403,656
2025-09-02	27.850	27.930	27.480	27.570	26.416	2,004,470
2025-09-01	28.200	28.260	27.840	27.890	26.722	940,019
2025-08-29	28.350	28.370	28.020	28.210	27.029	1,658,191
2025-08-28	28.420	28.560	28.110	28.300	27.115	2,059,480
2025-08-27	28.400	28.640	28.250	28.340	27.153	2,243,560
2025-08-26	28.490	28.770	28.170	28.670	27.469	3,644,305
2025-08-25	30.310	30.310	29.070	29.210	27.987	2,303,473
2025-08-22	30.330	30.530	30.320	30.370	29.098	878,942
2025-08-21	30.640	30.680	30.380	30.390	29.117	990,464
2025-08-20	30.720	30.750	30.470	30.660	29.376	1,114,672
2025-08-19	30.140	30.620	30.120	30.560	29.280	1,060,849
2025-08-18	30.880	30.980	30.080	30.160	28.897	1,164,029
2025-08-15	30.760	30.950	30.670	30.850	29.558	992,640

← NewerPage 5 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.5000 EUR
2025-05-12	1.4000 EUR
2024-05-08	1.2500 EUR
2023-05-09	1.1200 EUR
2022-07-05	1.0000 EUR
2021-05-10	0.7000 EUR
2020-05-12	0.5000 EUR
2019-05-14	0.9200 EUR

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