Veolia Environnement VE SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.955	32.040	31.855	32.040	32.040	578
2026-10-20	31.955	32.030	31.855	32.030	32.030	52,993
2026-10-19	31.970	31.970	31.660	31.805	31.805	4,865
2026-10-16	32.605	32.705	32.420	32.705	32.705	1,101
2026-10-15	32.215	32.620	32.190	32.380	32.380	213,429
2026-10-14	31.965	32.280	31.780	32.090	32.090	2,505,239
2026-10-13	31.495	32.090	31.480	31.780	31.780	17,268
2026-10-12	31.260	31.450	31.150	31.300	31.300	310,123
2026-10-09	31.095	31.270	31.000	31.085	31.085	185,603
2026-10-08	30.675	30.940	30.670	30.840	30.840	41,775
2026-10-07	31.280	31.300	30.690	30.870	30.870	359,895
2026-10-06	30.605	31.450	30.600	31.370	31.370	395,027
2026-10-05	30.635	30.790	30.320	30.450	30.450	808,409
2026-10-02	30.540	30.790	30.290	30.615	30.615	65,136
2026-10-01	30.500	30.650	30.070	30.530	30.530	1,664,466
2026-09-30	31.005	31.340	30.740	30.765	30.765	878,162
2026-09-29	31.095	31.200	30.710	30.980	30.980	175,518
2026-09-28	31.435	31.580	31.160	31.190	31.190	264,098
2026-09-25	31.405	31.660	31.230	31.350	31.350	2,809
2026-09-24	31.240	31.430	31.040	31.250	31.250	517,575
2026-09-23	31.610	31.700	31.305	31.330	31.330	134,845
2026-09-22	31.610	31.810	31.500	31.750	31.750	962,837
2026-09-21	31.720	32.350	31.500	31.600	31.600	1,266,559

Page 1 of 1 · 23 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.