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 31, 2020 24.21 24.50 23.94 24.07 50,850 +1.30(+5.69%)
Aug 28, 2020 22.79 22.80 22.66 22.77 56,700 +0.28(+1.24%)
Aug 27, 2020 22.66 22.66 22.35 22.49 79,145 -0.38(-1.66%)
Aug 26, 2020 22.71 22.89 22.71 22.87 48,564 -0.04(-0.17%)
Aug 25, 2020 23.17 23.17 22.71 22.91 55,386 -0.02(-0.07%)
Aug 24, 2020 22.98 22.99 22.73 22.93 32,456 +0.71(+3.22%)
Aug 21, 2020 22.00 22.28 21.97 22.21 85,200 +0.15(+0.68%)
Aug 20, 2020 22.17 22.21 22.02 22.06 20,910 -0.55(-2.43%)
Aug 19, 2020 22.85 22.94 22.61 22.61 44,873 -0.19(-0.83%)
Aug 18, 2020 23.44 23.44 22.78 22.80 16,242 -0.55(-2.36%)
Aug 17, 2020 23.34 23.48 23.33 23.35 54,334 -0.23(-0.97%)
Aug 14, 2020 23.57 23.75 23.47 23.58 31,400 -0.52(-2.16%)
Aug 13, 2020 24.20 24.27 24.02 24.10 22,732 +0.09(+0.38%)
Aug 12, 2020 23.82 24.10 23.82 24.01 59,487 +0.67(+2.87%)
Aug 11, 2020 23.75 23.78 23.25 23.34 25,340 +0.08(+0.34%)
Aug 10, 2020 23.10 23.26 23.08 23.26 66,200 +0.40(+1.75%)
Aug 07, 2020 22.62 22.91 22.61 22.86 18,800 -0.04(-0.15%)
Aug 06, 2020 22.61 22.95 22.54 22.89 47,721 +0.20(+0.86%)
Aug 05, 2020 22.97 22.97 22.66 22.70 20,085 -0.04(-0.18%)
Aug 04, 2020 22.44 22.74 22.44 22.74 14,046 +0.20(+0.89%)
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.