Veolia Environnement VE SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.000	32.090	31.640	32.090	32.090	1,274,345
2026-10-22	31.840	31.950	31.540	31.820	31.820	1,896,565
2026-10-21	31.960	32.130	31.710	32.020	32.020	952,294
2026-10-20	31.950	32.180	31.620	32.020	32.020	1,191,037
2026-10-19	32.140	32.200	31.490	31.930	31.930	2,184,689
2026-10-16	32.550	32.730	32.360	32.400	32.400	4,959,071
2026-10-15	32.210	32.630	32.190	32.380	32.380	1,925,100
2026-10-14	31.980	32.320	31.850	32.090	32.090	2,209,018
2026-10-13	31.500	32.090	31.490	31.780	31.780	1,512,689
2026-10-12	31.270	31.460	31.150	31.280	31.280	995,653
2026-10-09	31.100	31.270	30.990	31.090	31.090	1,189,214
2026-10-08	30.740	30.970	30.630	30.890	30.890	1,604,577
2026-10-07	31.280	31.300	30.660	30.840	30.840	1,989,766
2026-10-06	30.610	31.470	30.590	31.340	31.340	2,621,269
2026-10-05	30.620	30.780	30.320	30.460	30.460	1,800,318
2026-10-02	30.600	30.800	30.280	30.730	30.730	1,759,101
2026-10-01	30.480	30.680	30.060	30.520	30.520	2,225,671
2026-09-30	31.000	31.390	30.730	30.810	30.810	2,125,056
2026-09-29	31.160	31.170	30.710	30.930	30.930	1,750,189
2026-09-28	31.460	31.580	31.090	31.090	31.090	1,321,739
2026-09-25	31.400	31.650	31.220	31.360	31.360	1,046,104
2026-09-24	31.300	31.440	31.030	31.310	31.310	1,196,288

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.