Veolia Environnement ADR (OP: VEOEY )

16.70 +0.27 (+1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 16.60 16.70 16.58 16.70 50,242 +0.27(+1.64%)
May 23, 2024 16.94 16.94 16.41 16.43 201,786 -0.14(-0.85%)
May 22, 2024 16.78 16.79 16.55 16.57 63,994 -0.21(-1.25%)
May 21, 2024 16.64 16.84 16.54 16.78 91,015 +0.11(+0.66%)
May 20, 2024 16.71 16.80 16.62 16.67 35,506 +0.05(+0.30%)
May 17, 2024 16.55 16.74 16.55 16.62 49,520 -0.01(-0.06%)
May 16, 2024 16.61 16.73 16.60 16.63 81,933 +0.00(+0.00%)
May 15, 2024 16.49 16.65 16.49 16.63 75,410 +0.57(+3.55%)
May 14, 2024 16.05 16.16 16.03 16.06 76,553 +0.34(+2.16%)
May 13, 2024 15.61 15.74 15.61 15.72 41,091 -0.02(-0.13%)
May 10, 2024 15.86 15.88 15.74 15.74 31,873 -0.00(-0.03%)
May 09, 2024 15.84 15.84 15.68 15.74 38,570 +0.00(+0.03%)
May 08, 2024 15.36 15.85 15.36 15.74 54,770 +0.43(+2.81%)
May 07, 2024 15.37 15.55 15.31 15.31 47,386 -0.18(-1.16%)
May 06, 2024 15.40 15.76 15.37 15.49 46,433 -0.38(-2.40%)
May 03, 2024 15.86 16.07 15.73 15.87 70,231 +0.17(+1.09%)
May 02, 2024 15.50 15.72 15.43 15.70 48,716 +0.13(+0.83%)
May 01, 2024 15.30 15.83 15.00 15.57 26,682 +0.07(+0.45%)
Apr 30, 2024 15.55 15.66 15.50 15.50 39,724 -0.10(-0.64%)
Apr 29, 2024 15.60 15.63 15.55 15.60 59,501 +0.02(+0.13%)
Apr 26, 2024 15.57 15.64 15.44 15.58 72,367 +0.02(+0.13%)
Apr 25, 2024 15.41 15.56 15.27 15.56 134,510 +0.06(+0.39%)
Apr 24, 2024 15.44 15.50 15.39 15.50 46,345 -0.03(-0.19%)
Apr 23, 2024 15.42 15.56 15.42 15.53 67,353 +0.15(+0.98%)
Apr 22, 2024 15.30 15.46 15.28 15.38 56,306 +0.07(+0.46%)
Apr 19, 2024 15.31 15.38 15.25 15.31 46,435 +0.16(+1.06%)
Apr 18, 2024 15.03 15.29 15.03 15.15 66,236 +0.27(+1.81%)
Apr 17, 2024 14.93 14.95 14.78 14.88 67,749 +0.20(+1.36%)
Apr 16, 2024 14.70 14.75 14.62 14.68 112,130 -0.22(-1.48%)
Apr 15, 2024 15.13 15.15 14.85 14.90 69,939 -0.14(-0.93%)
Apr 12, 2024 15.22 15.31 15.03 15.04 51,496 -0.25(-1.64%)
Apr 11, 2024 15.26 15.33 15.14 15.29 79,607 -0.04(-0.23%)
Apr 10, 2024 15.48 15.48 15.26 15.33 49,872 -0.46(-2.94%)
Apr 09, 2024 15.80 15.85 15.69 15.79 38,099 +0.14(+0.89%)
Apr 08, 2024 15.72 15.74 15.59 15.65 51,732 -0.18(-1.14%)
Apr 05, 2024 15.90 15.90 15.77 15.83 36,302 -0.36(-2.22%)
Apr 04, 2024 16.42 16.42 16.11 16.19 51,831 +0.02(+0.12%)
Apr 03, 2024 16.11 16.25 16.11 16.17 35,563 +0.05(+0.31%)
Apr 02, 2024 16.02 16.12 16.02 16.12 45,020 +0.00(+0.00%)
Apr 01, 2024 16.22 16.35 15.80 16.12 46,548 -0.10(-0.64%)
Mar 28, 2024 16.21 16.30 16.20 16.22 50,003 -0.18(-1.07%)
Mar 27, 2024 16.24 16.45 16.24 16.40 74,326 +0.39(+2.44%)
Mar 26, 2024 16.23 16.28 16.01 16.01 92,989 -0.02(-0.12%)
Mar 25, 2024 15.95 16.07 15.91 16.03 87,308 +0.00(+0.00%)
Mar 22, 2024 15.93 16.04 15.92 16.03 52,551 +0.23(+1.46%)
Mar 21, 2024 16.04 16.06 15.80 15.80 206,310 -0.14(-0.89%)
Mar 20, 2024 15.71 16.02 15.71 15.94 62,115 +0.24(+1.54%)
Mar 19, 2024 15.73 15.79 15.67 15.70 176,650 -0.07(-0.41%)
Mar 18, 2024 15.90 15.90 15.75 15.77 45,079 -0.21(-1.35%)
Mar 15, 2024 16.03 16.12 15.87 15.98 128,280 +0.04(+0.25%)
Mar 14, 2024 15.92 15.96 15.81 15.94 224,465 +0.15(+0.95%)
Mar 13, 2024 15.87 15.89 15.75 15.79 54,329 +0.10(+0.66%)
Mar 12, 2024 15.76 15.77 15.63 15.69 35,821 -0.28(-1.75%)
Mar 11, 2024 15.88 15.99 15.81 15.97 37,611 +0.02(+0.10%)
Mar 08, 2024 16.04 16.09 15.92 15.95 78,959 -0.16(-0.99%)
Mar 07, 2024 16.00 16.14 16.00 16.11 77,222 +0.29(+1.83%)
Mar 06, 2024 15.85 15.91 15.79 15.82 60,186 +0.13(+0.83%)
Mar 05, 2024 15.71 15.74 15.60 15.69 55,857 -0.12(-0.76%)
Mar 04, 2024 15.69 15.82 15.67 15.81 60,202 +0.02(+0.13%)
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.