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 (%)
Aug 30, 2019 23.92 23.96 23.82 23.94 22,600 +0.12(+0.52%)
Aug 29, 2019 23.82 23.87 23.78 23.82 28,108 -0.16(-0.69%)
Aug 28, 2019 23.84 24.03 23.80 23.98 331,342 +0.20(+0.84%)
Aug 27, 2019 24.01 24.02 23.78 23.78 38,098 -0.26(-1.08%)
Aug 26, 2019 23.96 24.06 23.89 24.04 261,439 +0.10(+0.42%)
Aug 23, 2019 24.06 24.12 23.91 23.94 118,100 -0.04(-0.16%)
Aug 22, 2019 24.04 24.08 23.91 23.98 20,644 -0.15(-0.63%)
Aug 21, 2019 24.19 24.29 24.13 24.13 41,554 +0.09(+0.37%)
Aug 20, 2019 24.14 24.14 24.01 24.04 54,789 -0.39(-1.60%)
Aug 19, 2019 24.34 24.47 24.30 24.43 108,846 +0.11(+0.43%)
Aug 16, 2019 24.28 24.39 24.24 24.32 65,500 +0.11(+0.43%)
Aug 15, 2019 24.24 24.30 24.17 24.22 50,279 +0.18(+0.77%)
Aug 14, 2019 24.10 24.12 24.00 24.04 50,832 -0.66(-2.65%)
Aug 13, 2019 24.73 24.77 24.68 24.69 30,773 +0.21(+0.86%)
Aug 12, 2019 24.59 24.67 24.45 24.48 17,548 -0.28(-1.13%)
Aug 09, 2019 24.75 24.82 24.54 24.76 106,800 +0.08(+0.32%)
Aug 08, 2019 24.62 24.78 24.60 24.68 35,198 +0.08(+0.33%)
Aug 07, 2019 24.50 24.60 24.39 24.60 21,437 +0.12(+0.49%)
Aug 06, 2019 24.25 24.50 24.22 24.48 35,964 +0.42(+1.75%)
Aug 05, 2019 24.32 24.32 24.01 24.06 49,511 -0.66(-2.67%)
Aug 02, 2019 24.74 24.77 24.64 24.72 88,000 +0.14(+0.56%)
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.