Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	29.405	29.420	28.740	28.900	27.689	787,628
2025-11-06	29.270	29.880	28.890	29.370	28.139	3,905,755
2025-11-05	28.705	29.070	28.600	28.970	27.756	256,637
2025-11-04	28.500	28.720	28.240	28.590	27.392	40,158
2025-11-03	28.740	28.740	28.540	28.570	27.373	164,033
2025-10-31	29.200	29.200	28.620	28.705	27.502	43,857
2025-10-30	29.250	29.380	29.050	29.105	27.885	359,911
2025-10-29	29.300	29.430	29.070	29.165	27.943	225,769
2025-10-28	29.405	29.490	29.250	29.415	28.182	119,758
2025-10-27	29.610	29.610	29.280	29.515	28.278	321,199
2025-10-24	29.680	29.700	29.160	29.565	28.326	174,128
2025-10-23	29.700	29.850	29.599	29.720	28.474	403,923
2025-10-22	29.760	29.830	29.560	29.690	28.446	421,952
2025-10-21	29.535	29.820	29.530	29.690	28.446	215,311
2025-10-20	30.000	30.080	29.450	29.650	28.407	413,775
2025-10-17	29.740	29.970	29.280	29.885	28.633	3,782,038
2025-10-16	29.410	29.910	29.410	29.895	28.642	453,452
2025-10-15	29.760	29.890	29.450	29.600	28.359	29,604
2025-10-14	28.800	29.440	28.630	29.210	27.986	310,189
2025-10-13	28.820	29.260	28.820	28.890	27.679	23,304
2025-10-10	29.005	29.190	28.800	28.860	27.650	21,067
2025-10-09	28.620	29.160	28.620	29.005	27.789	1,282,544
2025-10-08	28.440	28.835	28.400	28.645	27.445	626,994
2025-10-07	28.520	28.520	28.230	28.430	27.239	163,775
2025-10-06	28.690	28.690	27.700	28.520	27.325	109,950
2025-10-03	29.220	29.260	28.830	29.105	27.885	441,846
2025-10-02	28.950	29.220	28.800	29.145	27.924	120,246
2025-10-01	29.065	29.130	28.835	29.045	27.828	11,383
2025-09-30	28.820	29.050	28.630	29.015	27.799	851,868
2025-09-29	29.035	29.090	28.630	28.830	27.622	229,920
2025-09-26	28.760	29.020	28.760	28.850	27.641	169,258
2025-09-25	28.775	28.870	28.640	28.765	27.559	13,580
2025-09-24	29.200	29.350	28.740	28.920	27.708	277,487
2025-09-23	29.095	29.400	28.970	29.115	27.895	96,787
2025-09-22	28.645	29.060	28.630	28.970	27.756	81,819
2025-09-19	28.800	29.080	28.740	28.765	27.559	275,031
2025-09-18	28.570	30.550	28.380	28.550	27.353	1,350,435
2025-09-17	28.770	28.770	28.580	28.615	27.416	2,016,246
2025-09-16	29.300	29.300	28.710	28.715	27.512	1,031,236
2025-09-15	29.320	29.440	29.160	29.230	28.005	578,957
2025-09-12	29.240	29.250	28.900	29.065	27.847	1,502,996
2025-09-11	28.940	29.190	28.900	29.025	27.809	58,958
2025-09-10	28.950	29.210	28.775	28.980	27.765	197,516
2025-09-09	28.700	28.930	28.700	28.860	27.650	376,767
2025-09-08	28.605	28.660	28.420	28.635	27.435	524,062
2025-09-05	28.540	28.550	28.330	28.410	27.219	173,371
2025-09-04	28.160	28.530	28.140	28.470	27.277	82,211
2025-09-03	27.535	28.070	27.440	27.965	26.793	921,466
2025-09-02	27.815	27.930	27.490	27.575	26.419	130,665
2025-09-01	28.220	28.220	27.860	27.865	26.697	180,687
2025-08-29	28.295	28.360	28.010	28.225	27.042	545,652
2025-08-28	28.460	28.560	28.120	28.235	27.052	31,471
2025-08-27	28.590	28.630	28.280	28.345	27.157	819,556
2025-08-26	28.745	28.770	28.210	28.695	27.492	1,788,372
2025-08-22	30.470	30.530	30.310	30.355	29.083	164,290
2025-08-21	30.695	30.740	30.380	30.450	29.174	59,898
2025-08-20	30.540	30.750	30.480	30.675	29.389	267,575
2025-08-19	30.205	30.620	30.110	30.530	29.251	272,467
2025-08-18	30.840	30.950	30.090	30.110	28.848	23,396
2025-08-15	30.765	30.930	30.680	30.870	29.576	48,013

← NewerPage 5 of 22 · 1,267 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.