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 (%)
Sep 28, 2018 19.73 19.95 19.72 19.89 39,300 -0.16(-0.80%)
Sep 27, 2018 20.14 20.23 20.03 20.05 28,126 -0.06(-0.32%)
Sep 26, 2018 20.05 20.29 20.05 20.11 25,060 +0.07(+0.37%)
Sep 25, 2018 20.15 20.25 20.00 20.04 47,410 -0.30(-1.50%)
Sep 24, 2018 20.48 20.51 20.31 20.34 33,634 -0.16(-0.78%)
Sep 21, 2018 20.46 20.57 20.45 20.50 71,200 +0.11(+0.51%)
Sep 20, 2018 20.38 20.40 20.25 20.40 63,461 +0.27(+1.34%)
Sep 19, 2018 20.09 20.15 20.02 20.13 91,473 -0.26(-1.28%)
Sep 18, 2018 20.40 20.47 20.30 20.39 31,990 -0.13(-0.66%)
Sep 17, 2018 20.59 20.63 20.49 20.52 19,118 +0.12(+0.61%)
Sep 14, 2018 20.71 20.71 20.37 20.40 40,100 -0.44(-2.09%)
Sep 13, 2018 20.89 20.91 20.78 20.84 31,978 +0.23(+1.14%)
Sep 12, 2018 20.55 20.78 20.55 20.60 32,251 -0.11(-0.53%)
Sep 11, 2018 20.59 20.81 20.59 20.71 37,459 +0.14(+0.71%)
Sep 10, 2018 20.61 20.61 20.45 20.57 104,543 +0.17(+0.83%)
Sep 07, 2018 20.39 20.55 20.35 20.39 31,600 -0.45(-2.14%)
Sep 06, 2018 20.83 20.92 20.70 20.84 32,595 +0.13(+0.63%)
Sep 05, 2018 20.69 20.80 20.65 20.71 37,933 -0.15(-0.74%)
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.