Skip to main content

Veolia Environnement ADR (OP: VEOEY )

15.39 +0.39 (+2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.34 25.79 25.09 25.22 18,168 +0.12(+0.48%)
Jul 30, 2019 25.27 25.27 25.03 25.10 22,343 -0.68(-2.64%)
Jul 29, 2019 25.70 25.79 25.66 25.78 53,784 +0.34(+1.34%)
Jul 26, 2019 25.45 25.51 25.40 25.44 33,600 +0.33(+1.29%)
Jul 25, 2019 25.06 25.16 25.03 25.11 17,281 +0.07(+0.30%)
Jul 24, 2019 24.92 25.08 24.84 25.04 44,364 -0.37(-1.46%)
Jul 23, 2019 25.46 25.46 25.32 25.41 29,086 -0.28(-1.09%)
Jul 22, 2019 25.71 25.75 25.61 25.69 16,396 +0.03(+0.12%)
Jul 19, 2019 25.73 25.73 25.59 25.66 128,900 -0.01(-0.04%)
Jul 18, 2019 25.52 25.67 25.47 25.67 88,723 +0.35(+1.38%)
Jul 17, 2019 25.49 25.52 25.32 25.32 98,556 +0.07(+0.28%)
Jul 16, 2019 25.30 25.34 25.24 25.25 35,483 -0.13(-0.51%)
Jul 15, 2019 25.36 25.50 25.36 25.38 29,258 -0.05(-0.20%)
Jul 12, 2019 25.42 25.43 25.30 25.43 20,700 +0.07(+0.28%)
Jul 11, 2019 25.48 25.52 25.29 25.36 44,897 +0.07(+0.28%)
Jul 10, 2019 25.23 25.33 25.19 25.29 57,688 +0.18(+0.72%)
Jul 09, 2019 25.05 25.15 25.03 25.11 22,991 +0.21(+0.84%)
Jul 08, 2019 24.92 24.95 24.84 24.90 14,795 -0.01(-0.04%)
Jul 05, 2019 24.78 24.93 24.66 24.91 18,400 -0.28(-1.11%)
Jul 03, 2019 25.08 25.22 25.08 25.19 38,900 +0.36(+1.45%)
Jul 02, 2019 24.68 24.90 24.65 24.83 55,333 +0.44(+1.80%)
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.