Veolia Environnement (OP: VEOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 23.95 | 24.00 | 23.95 | 24.00 | 1,132 | +1.81(+8.14%) |
| Aug 28, 2020 | 22.19 | 22.19 | 22.19 | 10 | +0.00(+0.00%) | |
| Aug 25, 2020 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 22.19 | 22.19 | 22.19 | 0 | -2.06(-8.50%) | |
| Aug 19, 2020 | 24.26 | 24.26 | 24.26 | 46 | +0.00(+0.00%) | |
| Aug 18, 2020 | 24.26 | 24.26 | 24.26 | 5,271 | +0.00(+0.00%) | |
| Aug 13, 2020 | 24.26 | 24.26 | 24.26 | 0 | +2.01(+9.01%) | |
| Aug 10, 2020 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 6,100 | -0.27(-1.20%) |
| Aug 06, 2020 | 22.32 | 22.52 | 22.32 | 22.52 | 51,775 | -0.03(-0.12%) |
| Aug 05, 2020 | 22.55 | 22.55 | 22.55 | 90 | +0.00(+0.00%) | |
| Aug 04, 2020 | 22.57 | 22.57 | 22.55 | 22.55 | 22,000 | -0.48(-2.08%) |
| Aug 03, 2020 | 23.02 | 23.02 | 23.02 | 65,704 | +0.00(+0.00%) | |
| Jul 31, 2020 | 23.14 | 23.14 | 23.02 | 23.02 | 25,500 | -0.18(-0.76%) |
| Jul 23, 2020 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 23.20 | 23.20 | 23.20 | 23.20 | 185 | +0.91(+4.08%) |
| Jul 21, 2020 | 22.29 | 22.29 | 22.29 | 50 | +0.00(+0.00%) | |
| Jul 17, 2020 | 22.29 | 22.29 | 22.29 | 0 | +0.55(+2.54%) | |
| Jul 14, 2020 | 21.74 | 21.74 | 21.74 | 0 | -0.01(-0.06%) | |
| Jul 13, 2020 | 21.75 | 21.75 | 21.75 | 21.75 | 1,000 | +0.23(+1.05%) |
| Jul 10, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 6,700 | -0.27(-1.26%) |
| Jul 09, 2020 | 22.18 | 22.18 | 21.80 | 21.80 | 68,204 | +2.23(+11.41%) |
| Jul 07, 2020 | 19.57 | 19.57 | 19.57 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 158 | -2.31(-10.57%) |
| Jul 01, 2020 | 21.88 | 21.88 | 21.88 | 0 | -0.66(-2.94%) | |
| Jun 29, 2020 | 22.54 | 22.54 | 22.54 | 0 | -0.46(-2.00%) | |
| Jun 24, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 738 | +0.75(+3.38%) |
| Jun 17, 2020 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 22.25 | 22.25 | 22.25 | 0 | -0.71(-3.09%) | |
| Jun 12, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 1,600 | -0.39(-1.68%) |
| Jun 11, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 21,500 | -1.65(-6.60%) |
| Jun 10, 2020 | 24.30 | 25.00 | 24.30 | 25.00 | 1,100 | +2.95(+13.38%) |
| Jun 08, 2020 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
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.
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.