Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Veolia Environment (PK) (VEOEY)
Veolia Environment (PK) (VEOEY) Historical

VEOEY Veolia Environment (PK)

15.39

0.39 (2.60%)

Jun 18 2024 - Closed

Delayed by 15 minutes

VEOEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	15.39	0.39	2.60%	15.2601	15.395	15.26	150,855
Jun 17 2024	15.00	-0.05	-0.33%	14.82	15.03	14.80	175,994
Jun 14 2024	15.05	-0.79	-4.99%	15.04	15.08	14.80	130,142
Jun 13 2024	15.84	-0.30	-1.86%	15.9675	15.99	15.69	87,433
Jun 12 2024	16.14	0.12	0.75%	16.32	16.44	16.14	41,895
Jun 11 2024	16.02	-0.45	-2.73%	16.00	16.05	15.88	54,903
Jun 10 2024	16.47	-0.23	-1.38%	16.23	16.47	16.11	67,093
Jun 07 2024	16.70	-0.44	-2.56%	16.64	16.7725	16.64	62,019
Jun 06 2024	17.138	0.15	0.87%	16.97	17.18	16.97	81,413
Jun 05 2024	16.99	0.15	0.89%	16.77	17.00	16.77	35,994
Jun 04 2024	16.84	0.03	0.18%	16.75	16.84	16.7008	326,888
Jun 03 2024	16.81	-0.02	-0.12%	16.56	16.91	16.56	490,267
May 31 2024	16.83	0.24	1.45%	16.70	16.83	16.61	54,161
May 30 2024	16.59	0.01	0.06%	16.54	16.67	16.52	58,466
May 29 2024	16.58	-0.29	-1.72%	16.49	16.67	16.429	77,119
May 28 2024	16.87	0.17	1.02%	16.8001	17.00	16.80	73,214
May 24 2024	16.70	0.27	1.64%	16.60	16.70	16.5801	50,242
May 23 2024	16.43	-0.14	-0.85%	16.9399	16.94	16.41	201,786
May 22 2024	16.5706	-0.21	-1.25%	16.78	16.79	16.55	63,994
May 21 2024	16.78	0.11	0.66%	16.64	16.84	16.54	91,015
May 20 2024	16.67	0.05	0.30%	16.71	16.801	16.62	35,506
May 17 2024	16.62	-0.01	-0.06%	16.548	16.7399	16.548	49,520
May 16 2024	16.63	0.00	0.00%	16.61	16.73	16.60	81,933
May 15 2024	16.63	0.57	3.55%	16.49	16.65	16.41	75,410
May 14 2024	16.06	0.34	2.16%	16.05	16.162	16.03	76,553
May 13 2024	15.72	-0.02	-0.13%	15.61	15.75	15.61	41,091
May 10 2024	15.74	-0.01	-0.03%	15.86	15.88	15.74	31,873
May 09 2024	15.745	0.00	0.03%	15.84	15.84	15.6801	38,570
May 08 2024	15.74	0.43	2.81%	15.36	15.85	15.36	54,770
May 07 2024	15.31	-0.18	-1.16%	15.37	15.55	15.31	47,386
May 06 2024	15.49	-0.38	-2.40%	15.40	15.76	15.3701	46,433
May 03 2024	15.8705	0.17	1.09%	15.8601	16.07	15.73	70,231
May 02 2024	15.70	0.13	0.83%	15.50	15.718	15.43	48,716
May 01 2024	15.57	0.07	0.45%	15.0001	15.83	15.0001	26,682
Apr 30 2024	15.50	-0.10	-0.64%	15.55	15.66	15.50	39,724
Apr 29 2024	15.60	0.02	0.13%	15.61	15.63	15.555	59,501
Apr 26 2024	15.58	0.02	0.13%	15.57	15.64	15.44	72,367
Apr 25 2024	15.56	0.06	0.39%	15.41	15.56	15.27	134,510
Apr 24 2024	15.50	-0.03	-0.19%	15.44	15.50	15.39	46,345
Apr 23 2024	15.53	0.15	0.98%	15.42	15.56	15.42	67,353
Apr 22 2024	15.38	0.07	0.46%	15.30	15.455	15.2785	56,306
Apr 19 2024	15.31	0.16	1.06%	15.31	15.38	15.25	46,435
Apr 18 2024	15.15	0.27	1.81%	15.03	15.29	15.03	66,236
Apr 17 2024	14.88	0.20	1.36%	14.93	14.95	14.77	67,749
Apr 16 2024	14.68	-0.22	-1.48%	14.6975	14.88	14.6175	112,130
Apr 15 2024	14.90	-0.14	-0.93%	15.15	15.15	14.85	69,939
Apr 12 2024	15.04	-0.25	-1.64%	15.22	15.31	15.03	51,495
Apr 11 2024	15.29	-0.04	-0.23%	15.31	15.33	15.145	79,607
Apr 10 2024	15.326	-0.46	-2.94%	15.48	15.48	15.26	49,872
Apr 09 2024	15.79	0.14	0.89%	15.80	15.85	15.69	38,099
Apr 08 2024	15.65	-0.18	-1.14%	15.72	15.744	15.59	51,732
Apr 05 2024	15.83	-0.36	-2.22%	15.90	15.90	15.769	36,302
Apr 04 2024	16.19	0.02	0.12%	16.4199	16.42	16.1101	51,831
Apr 03 2024	16.17	-0.02	-0.12%	16.11	16.25	16.11	35,563
Apr 02 2024	16.19	0.07	0.43%	16.05	16.19	16.02	45,020
Apr 01 2024	16.12	-0.10	-0.64%	16.22	16.346	15.80	46,548
Mar 28 2024	16.224	-0.18	-1.07%	16.21	16.30	16.20	50,002
Mar 27 2024	16.40	0.39	2.44%	16.2401	16.45	16.24	74,325
Mar 26 2024	16.01	-0.03	-0.19%	16.23	16.28	16.01	92,989
Mar 25 2024	16.04	0.01	0.06%	15.93	16.07	15.91	87,307
Mar 22 2024	16.03	0.23	1.46%	15.9301	16.0365	15.9211	52,551
Mar 21 2024	15.80	-0.14	-0.89%	16.04	16.06	15.80	206,310

Veolia Environment (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions