Skip to main content

Veolia Environnement ADR (OP: VEOEY )

15.05 -0.79 (-4.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.47 29.53 29.40 29.44 29,600 +0.02(+0.07%)
Jan 30, 2020 29.28 29.42 29.24 29.42 34,361 +0.02(+0.07%)
Jan 29, 2020 29.36 29.50 29.36 29.40 26,000 +0.04(+0.14%)
Jan 28, 2020 29.20 29.39 29.20 29.36 38,610 +0.18(+0.63%)
Jan 27, 2020 29.45 29.45 29.17 29.18 253,516 -0.36(-1.20%)
Jan 24, 2020 29.44 29.68 29.44 29.53 335,200 +0.21(+0.72%)
Jan 23, 2020 29.12 29.37 29.06 29.32 288,728 +0.14(+0.46%)
Jan 22, 2020 29.19 29.22 29.12 29.18 45,062 +0.33(+1.16%)
Jan 21, 2020 28.78 28.93 28.76 28.85 37,547 +0.42(+1.48%)
Jan 17, 2020 28.33 28.49 28.33 28.43 35,600 +0.10(+0.35%)
Jan 16, 2020 28.09 28.33 28.07 28.33 30,236 +0.45(+1.61%)
Jan 15, 2020 27.84 28.04 27.80 27.88 66,322 +0.33(+1.20%)
Jan 14, 2020 27.46 27.58 27.45 27.55 61,138 +0.42(+1.55%)
Jan 13, 2020 27.04 27.14 27.00 27.13 25,955 +0.09(+0.33%)
Jan 10, 2020 27.03 27.11 26.98 27.04 110,500 +0.71(+2.70%)
Jan 09, 2020 26.33 26.40 26.28 26.33 308,547 +0.07(+0.27%)
Jan 08, 2020 26.07 26.36 26.07 26.26 404,783 -0.16(-0.61%)
Jan 07, 2020 26.48 26.51 26.35 26.42 98,567 -0.40(-1.48%)
Jan 06, 2020 26.70 26.83 26.68 26.82 20,996 +0.03(+0.10%)
Jan 03, 2020 26.66 26.89 26.66 26.79 21,200 +0.02(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.