Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Veolia Environnement SA (0NY8.IL)

Compare
29.97
+0.24
+(0.79%)
At close: 4:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202529.8630.0229.4329.9729.97820,768
Apr 11, 202529.8130.0429.3029.7329.7352,287
Apr 10, 202530.1930.7628.2029.7829.781,544,170
Apr 9, 202527.6728.4027.6028.2228.229,944,353
Apr 8, 202528.7328.8427.8828.4728.471,506,357
Apr 7, 202527.6329.6827.5628.3828.382,386,213
Apr 4, 202532.3532.5130.6230.8730.871,692,530
Apr 3, 202532.2432.6832.0032.5532.55371,473
Apr 2, 202532.1732.6432.2032.5832.582,657,011
Apr 1, 202531.8532.4231.8632.3332.33522,473
Mar 31, 202532.0432.0531.6431.7431.7487,213
Mar 28, 202532.1032.2731.9932.2132.211,972,175
Mar 27, 202531.5632.2231.5132.0632.06774,944
Mar 26, 202531.8431.9831.7331.7931.7988,331
Mar 25, 202531.5032.0031.4431.8231.82950,737
Mar 24, 202531.5231.8431.4731.5031.503,671,568
Mar 21, 202531.3431.4731.2731.3731.372,061,798
Mar 20, 202531.7231.7631.3431.5031.501,795,571
Mar 19, 202531.6431.9231.5731.7131.713,986,965
Mar 18, 202531.3931.7231.3331.6731.671,195,810
Mar 17, 202530.8831.4630.8731.1831.181,359,093
Mar 14, 202530.4030.7530.3330.5830.58123,348
Mar 13, 202530.3330.6930.2830.5630.56283,363
Mar 12, 202530.3030.5630.3330.3530.3558,122
Mar 11, 202530.4330.7130.0830.0930.092,026,382
Mar 10, 202530.8631.0530.4330.4930.49549,647
Mar 7, 202530.5130.7730.2530.7030.701,777,551
Mar 6, 202530.2030.5429.9330.5130.51481,391
Mar 5, 202529.4430.2729.2130.1930.19233,395
Mar 4, 202529.5029.7029.1129.2229.22128,632
Mar 3, 202528.9029.2428.5029.1829.181,241,199
Feb 28, 202528.5028.7628.4328.7028.70735,627
Feb 27, 202528.5628.6628.1728.3928.39172,037
Feb 26, 202528.3028.5328.0828.3628.361,943,151
Feb 25, 202528.3028.2328.0228.0328.0351,366
Feb 24, 202527.5728.5227.5728.1328.13226,806
Feb 21, 202527.3027.4727.1327.3827.381,394,852
Feb 20, 202527.2327.4727.1827.1827.18326,688
Feb 19, 202527.3827.5927.1227.2127.21109,712
Feb 18, 202527.7127.7927.3727.4727.471,247,814
Feb 17, 202527.6227.7627.4427.7127.7176,067
Feb 14, 202527.5027.7527.3627.4727.47108,600
Feb 13, 202527.0627.5626.8827.3927.39409,530
Feb 12, 202527.5327.6926.7826.8526.85423,301
Feb 11, 202527.7227.7427.3127.4227.4289,267
Feb 10, 202527.7927.9227.6227.7227.721,670,208
Feb 7, 202527.8528.0827.6927.7427.74371,012
Feb 6, 202527.4427.7727.3827.6827.68104,437
Feb 5, 202527.6627.6927.2627.3527.35138,486
Feb 4, 202527.5527.7727.3127.7627.76204,654
Feb 3, 202527.1727.4026.9627.3427.34143,805
Jan 31, 202527.5327.9327.4427.5727.571,553,189
Jan 30, 202527.4127.5627.2327.5127.51394,185
Jan 29, 202527.3127.6127.2227.3527.35340,037
Jan 28, 202527.2327.6227.1527.3927.39159,848
Jan 27, 202526.8027.3727.3727.1627.16165,373
Jan 24, 202527.2927.3926.8626.9426.94760,053
Jan 23, 202527.1527.3327.0327.1727.172,117,027
Jan 22, 202527.8527.8527.1527.1727.172,818,382
Jan 21, 202527.3427.7027.2027.6827.681,696,255
Jan 20, 202527.6127.5427.1127.4227.4273,277
Jan 17, 202527.0227.5327.0527.4427.44372,262
Jan 16, 202527.0026.8626.2326.8026.80918,300
Jan 15, 202526.7527.0426.7026.9726.97559,301
Jan 14, 202526.7426.9726.6126.6426.641,713,116
Jan 13, 202526.3026.5226.1926.4126.41542,292
Jan 10, 202526.9826.9826.4026.4426.4498,921
Jan 9, 202527.0627.0626.7626.9626.9669,589
Jan 8, 202527.1627.2126.7226.9626.961,182,547
Jan 7, 202527.3027.4326.8627.2527.2593,227
Jan 6, 202526.8627.2426.7327.0827.08383,506
Jan 3, 202527.2627.2926.6526.6926.69114,174
Jan 2, 202527.2727.3926.9727.1827.18100,731
Dec 31, 202426.8527.1926.7827.1527.15273,364
Dec 30, 202427.0027.0626.8026.8726.8766,393
Dec 27, 202426.7426.9526.7126.9526.9565,842
Dec 24, 202426.7726.9726.3026.8326.83973,283
Dec 23, 202426.8026.8726.6626.7526.75585,229
Dec 20, 202426.5726.8026.3226.7326.731,032,466
Dec 19, 202426.7326.8626.5226.7726.77922,414
Dec 18, 202427.0927.2627.0227.0527.056,650,207
Dec 17, 202427.3027.3827.1127.2427.241,112,179
Dec 16, 202427.7427.8527.3527.6327.63124,842
Dec 13, 202427.9328.0927.8627.8927.89183,357
Dec 12, 202428.0028.1427.8928.0328.03143,111
Dec 11, 202428.0328.1827.9428.0328.033,840,410
Dec 10, 202428.3328.3428.0028.1128.11519,145
Dec 9, 202428.3528.5228.2628.4328.43268,233
Dec 6, 202428.1128.4728.0328.2028.201,453,438
Dec 5, 202427.3728.1127.4228.0128.011,473,124
Dec 4, 202427.3027.5927.2627.4227.42320,107
Dec 3, 202427.4127.6327.3327.3927.39115,221
Dec 2, 202427.2527.7027.0427.3527.35318,165
Nov 29, 202427.4927.5727.2827.5727.57922,916
Nov 28, 202427.1627.6427.1027.5527.55607,680
Nov 27, 202427.2427.2126.5427.0327.032,127,437
Nov 26, 202427.6427.7627.3527.4427.445,887,350
Nov 25, 202428.0028.1627.7327.7527.751,240,986
Nov 22, 202427.9928.0527.5827.8127.811,966,094
Nov 21, 202427.9328.0627.7627.9327.93270,496
Nov 20, 202428.3028.4227.9928.0428.041,270,695
Nov 19, 202428.4928.6627.8728.1428.14517,265
Nov 18, 202428.8028.9328.2828.4128.41373,376
Nov 15, 202428.6028.8428.4528.6128.612,908,315
Nov 14, 202428.2528.5228.2128.4528.452,888,190
Nov 13, 202428.1428.4327.9128.0028.001,165,701
Nov 12, 202428.8428.6828.1428.1728.17179,015
Nov 11, 202428.3329.0428.6328.7628.76757,749
Nov 8, 202428.3428.6728.1628.3928.39585,902
Nov 7, 202429.4129.3028.4028.5728.57283,867
Nov 6, 202429.8229.8528.8928.9028.90134,542
Nov 5, 202429.1129.6829.1129.5229.52704,697
Nov 4, 202429.2029.5229.1329.1429.14105,921
Nov 1, 202429.1429.4529.0529.3429.34474,685
Oct 31, 202429.2029.2828.9429.2129.21648,163
Oct 30, 202429.6029.5929.1929.3029.30138,138
Oct 29, 202429.9030.0229.5829.6429.64464,583
Oct 28, 202429.3029.8129.3629.8129.811,871,796
Oct 25, 202429.2929.4129.0629.1129.111,346,240
Oct 24, 202429.9530.0129.4729.9529.9562,400
Oct 23, 202430.0030.1429.8629.9429.9445,684
Oct 22, 202430.2230.0129.3929.9329.93143,246
Oct 21, 202430.7530.6330.1630.1930.191,017,705
Oct 18, 202430.4030.7230.3030.6730.67378,962
Oct 17, 202430.1631.0230.0630.5530.551,001,972
Oct 16, 202429.6730.1229.6030.0930.09253,303
Oct 15, 202430.1930.3529.8530.0030.001,351,479
Oct 14, 202429.9030.1329.8130.0330.032,423,171
Oct 11, 202429.5829.8529.5329.7929.79230,795
Oct 10, 202429.3329.6429.2429.5129.512,468,204
Oct 9, 202429.2429.4329.2329.2829.2895,473
Oct 8, 202429.3029.2828.8429.2229.221,435,048
Oct 7, 202429.5029.5329.1129.2629.2693,976
Oct 4, 202428.7429.4828.7929.3929.39152,197
Oct 3, 202429.3029.2828.6828.7428.74145,276
Oct 2, 202429.6629.6529.2129.2429.24280,796
Oct 1, 202429.5629.8829.4229.5229.52221,240
Sep 30, 202429.7829.6228.9329.5129.51189,067
Sep 27, 202429.9230.2229.9230.0830.08125,649
Sep 26, 202429.8530.1529.8229.9729.97151,902
Sep 25, 202429.7429.7829.4629.5829.58911,559
Sep 24, 202430.0030.1029.7029.9129.91115,024
Sep 23, 202430.1830.1829.5829.7929.793,783,196
Sep 20, 202430.2030.5330.1730.2430.24236,625
Sep 19, 202430.3030.4629.9330.1030.10218,615
Sep 18, 202430.2430.3630.1330.1930.1969,560
Sep 17, 202430.2530.5430.1530.2530.258,136,910
Sep 16, 202429.6830.1229.7730.0330.03120,056
Sep 13, 202430.0029.9529.6129.7229.72256,949
Sep 12, 202429.7930.1829.6229.6329.6380,190
Sep 11, 202429.7829.5229.1729.4529.4578,562
Sep 10, 202429.8330.0029.5129.5329.5378,592
Sep 9, 202429.7029.8329.6029.8229.82346,134
Sep 6, 202430.0029.9729.6029.6429.64171,429
Sep 5, 202429.5030.3129.4430.0030.00160,265
Sep 4, 202429.6029.6329.3029.5229.52249,482
Sep 3, 202430.0029.9629.6629.7629.76486,955
Sep 2, 202429.9129.9729.7429.8529.85294,648
Aug 30, 202429.8530.1229.8530.0030.00723,107
Aug 29, 202429.7529.7829.5829.7129.7197,556
Aug 28, 202429.4329.6629.4129.6029.60502,175
Aug 27, 202429.4529.6629.3429.3729.37652,668
Aug 23, 202429.1729.5129.0829.4529.451,644,839
Aug 22, 202429.0929.3028.9929.0829.08239,342
Aug 21, 202428.7529.1728.6729.0629.06483,603
Aug 20, 202428.8628.9528.7128.7528.7597,047
Aug 19, 202428.3028.8528.4528.7828.781,863,181
Aug 16, 202428.3028.7528.1428.3928.3961,563
Aug 15, 202428.1628.2928.0328.1528.1581,480
Aug 14, 202427.9528.0927.8628.0028.00272,214
Aug 13, 202427.8128.0227.7927.9227.921,351,958
Aug 12, 202427.8527.9727.6627.7127.711,436,103
Aug 9, 202427.7527.8527.5327.6727.67618,444
Aug 8, 202427.9927.7727.3927.6527.65518,321
Aug 7, 202427.3028.1027.2927.8827.88155,379
Aug 6, 202427.5027.5227.0027.2627.264,382,893
Aug 5, 202428.3027.9626.5227.2927.295,486,894
Aug 2, 202428.8928.7228.0728.3128.31856,508
Aug 1, 202428.9428.9628.0728.1428.14304,803
Jul 31, 202429.0929.4029.0329.0529.05292,596
Jul 30, 202429.0729.1728.8929.0029.00181,524
Jul 29, 202429.0229.3028.8829.0029.00102,562
Jul 26, 202428.8029.0628.6528.9228.92134,788
Jul 25, 202428.3328.6828.1728.5128.513,007,645
Jul 24, 202428.6928.7528.3128.5528.55115,836
Jul 23, 202428.8928.9328.6428.6728.67517,427
Jul 22, 202428.9929.2628.8928.9428.94265,098
Jul 19, 202429.1529.1628.4228.9128.91674,977
Jul 18, 202428.7429.2228.4229.0829.08250,969
Jul 17, 202428.3228.7028.2628.5828.583,501,769
Jul 16, 202428.6128.7328.2328.4228.421,941,840
Jul 15, 202428.6929.0228.4828.5128.5189,825
Jul 12, 202428.9829.1228.6128.8628.86122,245
Jul 11, 202428.7529.0328.4428.8628.86181,535
Jul 10, 202428.7429.0628.6228.6728.67126,222
Jul 9, 202429.1029.1628.5228.5528.55297,119
Jul 8, 202429.4129.9529.0829.2329.236,752,428
Jul 5, 202429.4129.6829.0929.5829.58156,900
Jul 4, 202429.0029.4128.7029.3829.3873,223
Jul 3, 202428.4929.1728.1329.0029.001,178,610
Jul 2, 202428.3928.6528.0528.3228.32430,422
Jul 1, 202429.1729.3728.4628.6628.66872,694
Jun 28, 202428.1028.2827.8527.8627.86333,626
Jun 27, 202428.5028.8328.0228.0728.07130,819
Jun 26, 202428.6028.9528.4128.5928.59950,238
Jun 25, 202429.0829.3428.7428.7628.762,315,752
Jun 24, 202428.6029.3528.5329.2029.202,148,084
Jun 21, 202428.9029.3528.7528.8828.88705,450
Jun 20, 202428.7529.2028.5829.1729.17366,084
Jun 19, 202428.5028.6828.3428.5728.571,553,354
Jun 18, 202428.0628.6127.7028.4528.451,913,748
Jun 17, 202427.9127.9927.4027.6727.67477,452
Jun 14, 202429.0529.1827.4727.8527.851,060,227
Jun 13, 202429.8929.8929.1029.2029.20195,736
Jun 12, 202429.5530.1929.4729.9229.92295,131
Jun 11, 202430.4630.6829.5329.6129.61778,538
Jun 10, 202430.8031.1329.8030.3030.301,915,126
Jun 7, 202431.4431.7030.6430.8730.87445,045
Jun 6, 202431.1831.6030.9331.5731.5778,642
Jun 5, 202430.7431.2230.5031.1531.1596,821
Jun 4, 202430.8030.8630.5930.7330.7312,574,195
Jun 3, 202430.9631.0830.7330.8930.89100,977
May 31, 202430.6030.9130.3830.8530.856,417,296
May 30, 202430.6030.7730.3430.5630.564,239,330
May 29, 202430.9031.2130.4730.5130.51232,471
May 28, 202431.3131.5930.9531.0531.051,699,814
May 24, 202430.5530.7430.3530.6530.6558,502
May 23, 202430.7531.0230.4830.6630.662,565,913
May 22, 202430.9631.1130.6730.7030.7013,091,790
May 21, 202430.8030.9630.4730.8430.844,166,442
May 20, 202430.6030.9030.4330.7830.789,426,432
May 17, 202430.6930.8030.3230.5430.54326,560
May 16, 202430.5630.8030.2130.6030.602,083,688
May 15, 202429.8130.7229.6630.5830.5811,805,663
May 14, 202429.5030.1228.8629.7529.7567,106
May 13, 202429.3629.5428.9829.0229.023,471,165
May 10, 202428.9529.5529.0029.2929.29126,449
May 9, 202428.9729.5129.1328.9028.906,739,061
May 8, 2024 1.25 Dividend
May 8, 202428.7329.4528.9028.9928.99236,506
May 7, 202429.1930.0829.5929.2227.97183,999
May 3, 202428.9529.9629.3028.9927.756,749,560
May 2, 202428.9229.3829.2128.9127.671,470,258
May 1, 202428.3829.1929.1928.3827.1743,789
Apr 30, 202428.8629.3228.8628.8327.602,937,849
Apr 29, 202428.9029.2629.0828.8827.642,223,199
Apr 26, 202428.8129.2228.7328.8627.63502,959
Apr 25, 202428.7629.3628.6028.7427.51580,414
Apr 24, 202428.9029.2328.8228.7427.51468,063
Apr 23, 202428.8129.1828.6828.8327.601,116,316
Apr 22, 202428.7529.0728.6228.7527.52279,413
Apr 19, 202428.5428.8928.3928.7227.492,150,968
Apr 18, 202428.0328.6927.7728.6527.421,483,637
Apr 17, 202427.8428.1527.4328.0326.846,477,496
Apr 16, 202428.7328.4027.5627.8826.68643,896
Apr 15, 202428.9228.6528.2328.8427.614,452,769
Waiting for permission
Allow microphone access to enable voice search

Try again.