OTC Markets OTCPK - Delayed Quote USD

Veolia Environnement SA (VEOEF)

27.31

0.00

(0.00%)

At close: January 16 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	27.31	27.31	27.31	27.31	27.31	300
Jan 15, 2025	27.85	27.85	27.85	27.85	27.85	1,100
Jan 14, 2025	27.56	27.81	27.36	27.77	27.77	1,900
Jan 13, 2025	27.11	27.11	27.11	27.11	27.11	2,600
Jan 10, 2025	27.41	27.81	27.39	27.39	27.39	1,300
Jan 8, 2025	27.70	27.70	27.70	27.70	27.70	-
Jan 7, 2025	27.70	27.70	27.70	27.70	27.70	-
Jan 6, 2025	28.46	28.62	27.70	27.70	27.70	12,900
Jan 3, 2025	27.85	27.85	27.85	27.85	27.85	-
Jan 2, 2025	27.85	27.85	27.85	27.85	27.85	-
Dec 31, 2024	27.79	27.94	27.61	27.85	27.85	700
Dec 30, 2024	28.36	28.61	27.80	27.80	27.80	800
Dec 27, 2024	28.03	28.03	28.03	28.03	28.03	400
Dec 26, 2024	27.90	27.90	27.90	27.90	27.90	200
Dec 24, 2024	27.46	27.46	27.41	27.41	27.41	600
Dec 23, 2024	27.71	28.17	27.71	28.17	28.17	600
Dec 20, 2024	27.48	28.29	27.48	28.29	28.29	1,700
Dec 19, 2024	27.73	27.73	27.64	27.64	27.64	600
Dec 18, 2024	28.56	28.56	28.56	28.56	28.56	-
Dec 17, 2024	28.48	28.56	28.32	28.56	28.56	1,200
Dec 16, 2024	28.99	28.99	28.99	28.99	28.99	-
Dec 13, 2024	28.99	28.99	28.99	28.99	28.99	-
Dec 12, 2024	29.32	29.32	28.99	28.99	28.99	1,000
Dec 11, 2024	29.28	29.28	29.28	29.28	29.28	500
Dec 10, 2024	29.47	29.47	29.15	29.32	29.32	1,800
Dec 9, 2024	29.55	29.55	29.55	29.55	29.55	100
Dec 6, 2024	29.79	29.79	29.57	29.57	29.57	300
Dec 5, 2024	29.55	29.55	29.55	29.55	29.55	400
Dec 4, 2024	28.40	28.40	28.40	28.40	28.40	100
Dec 3, 2024	28.77	29.17	28.72	29.17	29.17	600
Dec 2, 2024	28.64	28.64	28.64	28.64	28.64	300
Nov 29, 2024	29.31	29.31	29.31	29.31	29.31	100
Nov 27, 2024	28.51	28.51	28.51	28.51	28.51	4,700
Nov 26, 2024	28.89	28.97	28.47	28.47	28.47	1,500
Nov 25, 2024	29.59	29.59	29.59	29.59	29.59	900
Nov 22, 2024	29.23	29.23	29.01	29.01	29.01	1,000
Nov 21, 2024	29.51	29.51	29.51	29.51	29.51	-
Nov 20, 2024	29.51	29.51	29.51	29.51	29.51	-
Nov 19, 2024	29.85	29.85	29.51	29.51	29.51	300
Nov 18, 2024	30.30	30.32	30.30	30.32	30.32	300
Nov 15, 2024	30.63	30.63	30.22	30.22	30.22	1,500
Nov 14, 2024	29.95	29.95	29.90	29.90	29.90	400
Nov 13, 2024	29.98	29.98	29.31	29.31	29.31	800
Nov 12, 2024	30.54	30.54	30.54	30.54	30.54	-
Nov 11, 2024	30.54	30.54	30.54	30.54	30.54	-
Nov 8, 2024	30.54	30.54	30.54	30.54	30.54	200
Nov 7, 2024	31.27	31.27	31.27	31.27	31.27	-
Nov 6, 2024	31.27	31.27	31.27	31.27	31.27	300
Nov 5, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 4, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 1, 2024	32.16	32.16	32.16	32.16	32.16	-
Oct 31, 2024	32.16	32.16	32.16	32.16	32.16	-
Oct 30, 2024	31.60	32.16	31.60	32.16	32.16	4,700
Oct 29, 2024	32.25	32.25	32.25	32.25	32.25	-
Oct 28, 2024	32.25	32.25	32.25	32.25	32.25	100
Oct 25, 2024	33.33	33.33	33.33	33.33	33.33	-
Oct 24, 2024	33.33	33.33	33.33	33.33	33.33	-
Oct 23, 2024	33.33	33.33	33.33	33.33	33.33	-
Oct 22, 2024	33.33	33.33	33.33	33.33	33.33	-
Oct 21, 2024	33.33	33.33	33.33	33.33	33.33	100
Oct 18, 2024	33.17	33.17	33.17	33.17	33.17	2,400
Oct 17, 2024	32.59	32.59	32.59	32.59	32.59	-
Oct 16, 2024	32.59	32.59	32.59	32.59	32.59	-
Oct 15, 2024	32.59	32.59	32.59	32.59	32.59	-
Oct 14, 2024	33.05	33.05	32.59	32.59	32.59	2,100
Oct 11, 2024	32.65	32.65	32.65	32.65	32.65	-
Oct 10, 2024	32.65	32.65	32.65	32.65	32.65	100
Oct 9, 2024	31.84	31.84	31.84	31.84	31.84	-
Oct 8, 2024	32.42	32.42	31.84	31.84	31.84	900
Oct 7, 2024	32.01	32.01	32.01	32.01	32.01	300
Oct 4, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 3, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 2, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 1, 2024	33.40	33.40	33.40	33.40	33.40	300
Sep 30, 2024	33.36	33.36	33.36	33.36	33.36	-
Sep 27, 2024	33.36	33.36	33.36	33.36	33.36	-
Sep 26, 2024	33.36	33.36	33.36	33.36	33.36	-
Sep 25, 2024	32.98	33.36	32.98	33.36	33.36	700
Sep 24, 2024	33.62	33.62	33.62	33.62	33.62	-
Sep 23, 2024	33.62	33.62	33.62	33.62	33.62	-
Sep 20, 2024	33.62	33.62	33.62	33.62	33.62	2,700
Sep 19, 2024	33.62	33.62	33.62	33.62	33.62	-
Sep 18, 2024	33.62	33.62	33.62	33.62	33.62	200
Sep 17, 2024	32.86	32.86	32.86	32.86	32.86	-
Sep 16, 2024	32.86	32.86	32.86	32.86	32.86	-
Sep 13, 2024	33.02	33.16	32.86	32.86	32.86	1,900
Sep 12, 2024	33.34	33.34	33.30	33.30	33.30	1,000
Sep 11, 2024	32.45	32.45	32.45	32.45	32.45	-
Sep 10, 2024	32.60	32.60	32.45	32.45	32.45	1,100
Sep 9, 2024	33.23	33.23	33.23	33.23	33.23	200
Sep 6, 2024	32.95	32.95	32.95	32.95	32.95	-
Sep 5, 2024	32.95	32.95	32.95	32.95	32.95	200
Sep 4, 2024	33.32	33.32	33.32	33.32	33.32	-
Sep 3, 2024	33.32	33.32	33.32	33.32	33.32	300
Aug 30, 2024	32.58	32.58	32.58	32.58	32.58	-
Aug 29, 2024	32.58	32.58	32.58	32.58	32.58	44,000
Aug 28, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 27, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 26, 2024	33.00	33.00	33.00	33.00	33.00	200
Aug 23, 2024	32.48	32.90	32.48	32.90	32.90	400
Aug 22, 2024	32.00	32.00	32.00	32.00	32.00	6,500
Aug 21, 2024	32.22	32.22	32.22	32.22	32.22	300
Aug 20, 2024	32.08	32.08	32.08	32.08	32.08	400
Aug 19, 2024	31.54	31.54	31.54	31.54	31.54	800
Aug 16, 2024	31.54	31.54	31.54	31.54	31.54	200
Aug 15, 2024	30.73	31.49	30.73	31.49	31.49	1,400
Aug 14, 2024	30.61	30.61	30.61	30.61	30.61	-
Aug 13, 2024	31.39	31.39	30.61	30.61	30.61	2,000
Aug 12, 2024	30.51	30.51	30.51	30.51	30.51	-
Aug 9, 2024	30.51	30.51	30.51	30.51	30.51	-
Aug 8, 2024	30.51	30.51	30.51	30.51	30.51	-
Aug 7, 2024	30.51	30.51	30.51	30.51	30.51	200
Aug 6, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 5, 2024	29.20	30.21	29.20	30.00	30.00	1,900
Aug 2, 2024	30.54	30.54	30.54	30.54	30.54	-
Aug 1, 2024	30.70	30.70	30.54	30.54	30.54	600
Jul 31, 2024	31.38	31.61	31.00	31.51	31.51	1,500
Jul 30, 2024	31.69	31.69	31.69	31.69	31.69	-
Jul 29, 2024	31.69	31.69	31.69	31.69	31.69	200
Jul 26, 2024	31.31	31.31	31.31	31.31	31.31	-
Jul 25, 2024	31.31	31.31	31.31	31.31	31.31	-
Jul 24, 2024	31.31	31.31	31.31	31.31	31.31	-
Jul 23, 2024	31.31	31.31	31.31	31.31	31.31	-
Jul 22, 2024	31.53	31.53	31.31	31.31	31.31	1,400
Jul 19, 2024	30.98	30.98	30.98	30.98	30.98	-
Jul 18, 2024	30.98	30.98	30.98	30.98	30.98	-
Jul 17, 2024	30.98	30.98	30.98	30.98	30.98	700
Jul 16, 2024	30.80	30.80	30.80	30.80	30.80	700
Jul 15, 2024	31.25	31.25	31.25	31.25	31.25	15,500
Jul 12, 2024	31.25	31.25	31.25	31.25	31.25	16,000
Jul 11, 2024	31.25	31.25	31.25	31.25	31.25	200
Jul 10, 2024	31.01	31.01	31.01	31.01	31.01	200
Jul 9, 2024	29.73	29.73	29.73	29.73	29.73	-
Jul 8, 2024	29.73	29.73	29.73	29.73	29.73	-
Jul 5, 2024	29.73	29.73	29.73	29.73	29.73	-
Jul 3, 2024	29.73	29.73	29.73	29.73	29.73	-
Jul 2, 2024	29.73	29.73	29.73	29.73	29.73	-
Jul 1, 2024	29.73	29.73	29.73	29.73	29.73	-
Jun 28, 2024	29.94	29.95	29.73	29.73	29.73	154,300
Jun 27, 2024	30.26	30.28	30.18	30.18	30.18	600
Jun 26, 2024	30.44	30.80	30.44	30.80	30.80	5,800
Jun 25, 2024	31.10	31.10	31.00	31.00	31.00	3,300
Jun 24, 2024	30.90	31.65	30.90	31.65	31.65	12,200
Jun 21, 2024	31.46	31.46	31.46	31.46	31.46	200
Jun 20, 2024	30.90	30.90	30.90	30.90	30.90	300
Jun 18, 2024	31.18	31.18	30.67	30.67	30.67	4,800
Jun 17, 2024	29.97	29.97	29.97	29.97	29.97	500
Jun 14, 2024	31.95	31.95	31.95	31.95	31.95	-
Jun 13, 2024	31.95	31.95	31.95	31.95	31.95	300
Jun 12, 2024	32.25	32.25	32.25	32.25	32.25	300
Jun 11, 2024	34.27	34.27	34.27	34.27	34.27	-
Jun 10, 2024	34.27	34.27	34.27	34.27	34.27	-
Jun 7, 2024	34.27	34.27	34.27	34.27	34.27	-
Jun 6, 2024	34.27	34.27	34.27	34.27	34.27	300
Jun 5, 2024	34.00	34.00	34.00	34.00	34.00	600
Jun 4, 2024	33.94	33.94	33.94	33.94	33.94	500
Jun 3, 2024	33.55	33.55	33.55	33.55	33.55	100
May 31, 2024	33.80	33.96	33.58	33.58	33.58	800
May 30, 2024	33.49	33.49	33.49	33.49	33.49	100
May 29, 2024	33.49	33.49	33.49	33.49	33.49	9,500
May 28, 2024	33.93	34.20	33.93	34.20	34.20	1,000
May 24, 2024	33.06	33.06	33.06	33.06	33.06	11,500
May 23, 2024	34.07	34.07	34.07	34.07	34.07	400
May 22, 2024	33.50	33.50	33.50	33.50	33.50	-
May 21, 2024	34.10	34.10	33.50	33.50	33.50	1,200
May 20, 2024	33.54	33.54	33.54	33.54	33.54	1,100
May 17, 2024	33.45	33.45	33.45	33.45	33.45	2,200
May 16, 2024	33.64	33.64	33.64	33.64	33.64	200
May 15, 2024	32.99	32.99	32.99	32.99	32.99	300
May 14, 2024	31.16	31.16	31.16	31.16	31.16	-
May 13, 2024	31.16	31.16	31.16	31.16	31.16	-
May 10, 2024	31.16	31.16	31.16	31.16	31.16	1,200
May 9, 2024	31.16	31.16	31.16	31.16	31.16	-
May 8, 2024	1.35 Dividend
May 8, 2024	31.16	31.16	31.16	31.16	31.16	-
May 7, 2024	31.16	31.16	31.16	31.16	29.82	1,300
May 6, 2024	31.16	31.16	31.16	31.16	29.82	-
May 3, 2024	31.16	31.16	31.16	31.16	29.82	-
May 2, 2024	31.16	31.16	31.16	31.16	29.82	-
May 1, 2024	31.16	31.16	31.16	31.16	29.82	-
Apr 30, 2024	31.16	31.16	31.16	31.16	29.82	-
Apr 29, 2024	31.35	31.35	31.16	31.16	29.82	400
Apr 26, 2024	30.67	30.67	30.67	30.67	29.35	-
Apr 25, 2024	30.67	30.67	30.67	30.67	29.35	-
Apr 24, 2024	30.67	30.67	30.67	30.67	29.35	-
Apr 23, 2024	30.67	30.67	30.67	30.67	29.35	-
Apr 22, 2024	30.63	30.67	30.63	30.67	29.35	600
Apr 19, 2024	30.94	30.95	30.94	30.95	29.61	3,500
Apr 18, 2024	29.53	29.53	29.53	29.53	28.26	-
Apr 17, 2024	29.53	29.53	29.53	29.53	28.26	-
Apr 16, 2024	29.44	29.53	29.44	29.53	28.26	1,000
Apr 15, 2024	30.10	30.10	29.71	29.71	28.43	1,100
Apr 12, 2024	30.80	30.80	30.80	30.80	29.47	-
Apr 11, 2024	30.80	30.80	30.80	30.80	29.47	-
Apr 10, 2024	30.65	30.80	30.65	30.80	29.47	200
Apr 9, 2024	32.35	32.35	32.35	32.35	30.95	-
Apr 8, 2024	32.35	32.35	32.35	32.35	30.95	-
Apr 5, 2024	32.35	32.35	32.35	32.35	30.95	-
Apr 4, 2024	32.35	32.35	32.35	32.35	30.95	-
Apr 3, 2024	32.35	32.35	32.35	32.35	30.95	-
Apr 2, 2024	32.35	32.35	32.35	32.35	30.95	400
Apr 1, 2024	32.73	32.73	32.73	32.73	31.32	-
Mar 28, 2024	32.73	32.73	32.73	32.73	31.32	200
Mar 27, 2024	32.83	32.83	32.76	32.76	31.35	1,300
Mar 26, 2024	31.90	31.90	31.90	31.90	30.52	-
Mar 25, 2024	32.06	32.06	31.90	31.90	30.52	900
Mar 22, 2024	31.59	31.59	31.59	31.59	30.23	-
Mar 21, 2024	31.59	31.59	31.59	31.59	30.23	-
Mar 20, 2024	31.59	31.59	31.59	31.59	30.23	100
Mar 19, 2024	31.75	31.75	31.75	31.75	30.38	400
Mar 18, 2024	31.40	31.40	31.40	31.40	30.04	200
Mar 15, 2024	31.68	31.68	31.68	31.68	30.31	1,200
Mar 14, 2024	31.54	31.85	31.54	31.68	30.31	4,200
Mar 13, 2024	31.15	31.15	31.15	31.15	29.81	-
Mar 12, 2024	31.15	31.15	31.15	31.15	29.81	500
Mar 11, 2024	32.14	32.14	32.14	32.14	30.75	-
Mar 8, 2024	32.14	32.14	32.14	32.14	30.75	-
Mar 7, 2024	32.14	32.14	32.14	32.14	30.75	300
Mar 6, 2024	31.86	31.86	31.86	31.86	30.48	-
Mar 5, 2024	31.86	31.86	31.86	31.86	30.48	-
Mar 4, 2024	31.47	31.86	31.47	31.86	30.48	1,000
Mar 1, 2024	30.95	30.95	30.95	30.95	29.61	-
Feb 29, 2024	30.95	30.95	30.95	30.95	29.61	200
Feb 28, 2024	32.28	32.37	32.24	32.25	30.86	1,600
Feb 27, 2024	31.52	31.52	31.52	31.52	30.16	-
Feb 26, 2024	31.52	31.52	31.52	31.52	30.16	-
Feb 23, 2024	31.52	31.52	31.52	31.52	30.16	-
Feb 22, 2024	31.52	31.52	31.52	31.52	30.16	10,000
Feb 21, 2024	31.52	31.52	31.52	31.52	30.16	10,000
Feb 20, 2024	31.52	31.52	31.52	31.52	30.16	-
Feb 16, 2024	31.52	31.52	31.52	31.52	30.16	400
Feb 15, 2024	31.80	31.80	31.80	31.80	30.43	300
Feb 14, 2024	32.00	32.00	32.00	32.00	30.62	400
Feb 13, 2024	32.00	32.00	32.00	32.00	30.62	20,000
Feb 12, 2024	32.00	32.00	32.00	32.00	30.62	-
Feb 9, 2024	32.00	32.00	32.00	32.00	30.62	6,400
Feb 8, 2024	32.49	32.83	32.49	32.83	31.41	1,400
Feb 7, 2024	32.81	32.81	32.81	32.81	31.39	-
Feb 6, 2024	32.81	32.81	32.81	32.81	31.39	-
Feb 5, 2024	32.59	32.81	32.59	32.81	31.39	300
Feb 2, 2024	32.65	32.65	32.65	32.65	31.24	-
Feb 1, 2024	32.65	32.65	32.65	32.65	31.24	-
Jan 31, 2024	32.65	32.65	32.65	32.65	31.24	-
Jan 30, 2024	32.65	32.65	32.65	32.65	31.24	-
Jan 29, 2024	32.65	32.65	32.65	32.65	31.24	300
Jan 26, 2024	32.72	32.72	32.72	32.72	31.31	400
Jan 25, 2024	31.69	31.69	31.69	31.69	30.32	1,000
Jan 24, 2024	31.90	31.90	31.90	31.90	30.52	1,900
Jan 23, 2024	31.69	31.90	31.69	31.90	30.52	900
Jan 22, 2024	31.47	31.47	31.47	31.47	30.11	-
Jan 19, 2024	31.10	31.47	31.10	31.47	30.11	500
Jan 18, 2024	30.88	30.88	30.88	30.88	29.55	200

NVRI Enviri Corporation

8.62

-0.35%

CWST Casella Waste Systems, Inc.

111.49

-0.28%

MEG Montrose Environmental Group, Inc.

22.63

+1.62%

CLH Clean Harbors, Inc.

241.04

+0.76%

GFL GFL Environmental Inc.

41.94

-1.32%

WCN Waste Connections, Inc.

178.24

+0.06%

RSG Republic Services, Inc.

213.73

+0.85%

WM Waste Management, Inc.

211.71

+0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Veolia Environnement SA (VEOEF)

Related Tickers