Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

Veolia Environnement SA (VVD.HA)

Compare
30.36
+0.26
+(0.86%)
As of 5:25:31 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202530.3830.3830.3630.3630.36-
Mar 11, 202530.2830.6430.1030.1030.1010
Mar 10, 202530.8630.8630.4730.4730.47-
Mar 7, 202530.6830.6830.6830.6830.68-
Mar 6, 202530.3330.5330.3330.5330.53-
Mar 5, 202529.5330.2329.5330.2330.23-
Mar 4, 202528.8929.2028.8929.2029.20-
Mar 3, 202528.7629.2028.7629.2029.20-
Feb 28, 202528.0628.7028.0628.7028.70-
Feb 27, 202528.6028.6028.4028.4028.40-
Feb 26, 202528.2328.3528.2328.3528.35-
Feb 25, 202528.0028.0028.0028.0028.00-
Feb 24, 202527.4628.1927.4628.1928.19100
Feb 21, 202527.0227.4327.0227.4327.43-
Feb 20, 202527.1127.1927.1127.1827.1840
Feb 19, 202527.3127.3127.1827.1827.18-
Feb 18, 202527.7827.7827.4427.4427.44-
Feb 17, 202527.4627.7327.4627.7327.73-
Feb 14, 202527.4627.4627.4627.4627.46-
Feb 13, 202526.9527.4026.9527.4027.40-
Feb 12, 202527.4327.4326.8526.8526.85-
Feb 11, 202527.6127.6127.4227.4227.42-
Feb 10, 202527.8827.8827.7027.7027.70-
Feb 7, 202527.7127.7627.7127.7627.76-
Feb 6, 202527.4327.6827.4327.6827.68-
Feb 5, 202527.5227.5227.3427.3427.34-
Feb 4, 202527.3127.7327.3127.7327.73-
Feb 3, 202526.9727.3526.9727.3527.35-
Jan 31, 202527.3927.5727.3927.5727.57-
Jan 30, 202527.4227.5327.4227.5327.53-
Jan 29, 202527.6827.6827.3327.3327.33-
Jan 28, 202527.1627.4027.1627.4027.40-
Jan 27, 202526.7127.1626.7127.1627.16-
Jan 24, 202527.0127.0126.9226.9226.92-
Jan 23, 202527.0527.1627.0527.1627.16-
Jan 22, 202527.5827.5827.1827.1827.18-
Jan 21, 202527.2427.6727.2427.6727.67-
Jan 20, 202527.4127.4427.4127.4427.44-
Jan 17, 202526.8527.4526.8527.4527.45-
Jan 16, 202526.9726.9726.7326.7326.73-
Jan 15, 202526.6926.9626.6926.9626.96-
Jan 14, 202526.4326.6326.4326.6326.63-
Jan 13, 202526.6726.6726.4226.4226.42-
Jan 10, 202526.6926.6926.4126.4126.41-
Jan 9, 202526.7626.9726.7626.9726.97-
Jan 8, 202527.0227.0226.9626.9626.96-
Jan 7, 202527.1627.2227.1627.2227.22-
Jan 6, 202526.6127.0826.6127.0827.08-
Jan 3, 202527.2027.2026.6726.6726.67-
Jan 2, 202527.0527.2027.0527.2027.20-
Dec 30, 202426.7626.7626.7626.7626.76-
Dec 27, 202426.6126.9226.6126.9226.92-
Dec 23, 202426.9926.9926.7826.7826.78-
Dec 20, 202426.5526.7326.5526.7326.73-
Dec 19, 202426.6126.7926.6126.7926.79-
Dec 18, 202427.3527.3527.0927.0927.09-
Dec 17, 202427.3327.3327.2427.2427.24-
Dec 16, 202428.0428.0427.6227.6227.62-
Dec 13, 202428.0928.0927.8827.8827.88-
Dec 12, 202427.8028.0027.8028.0028.00-
Dec 11, 202428.1028.1028.0228.0228.02-
Dec 10, 202428.0128.0628.0128.0628.06-
Dec 9, 202428.3828.4228.3828.4228.42-
Dec 6, 202428.0828.2228.0828.2228.22-
Dec 5, 202427.4127.9927.4127.9927.99-
Dec 4, 202427.2727.4127.2727.4127.41-
Dec 3, 202427.2927.3827.2927.3827.38-
Dec 2, 202427.7027.7027.3227.3227.32-
Nov 29, 202427.5227.5527.5227.5527.55-
Nov 28, 202426.7927.6026.7927.6027.60325
Nov 27, 202427.2427.2426.7426.9826.98150
Nov 26, 202427.6127.6127.4627.4627.46-
Nov 25, 202428.0528.0527.7827.7827.78-
Nov 22, 202427.9727.9727.7527.7527.75-
Nov 21, 202427.9727.9727.9327.9327.93-
Nov 20, 202428.2028.2028.0128.0128.01-
Nov 19, 202428.2728.2728.1328.1328.13-
Nov 18, 202428.6928.6928.3628.3628.36-
Nov 15, 202428.1028.6528.1028.6528.65-
Nov 14, 202428.0128.5028.0128.5028.50-
Nov 13, 202428.0728.0728.0028.0028.00-
Nov 12, 202428.8828.8828.1428.1428.14-
Nov 11, 202428.4128.8328.4128.8328.83-
Nov 8, 202428.5428.5428.4028.4028.40-
Nov 7, 202429.3029.3028.6728.6728.67-
Nov 6, 202429.4929.4928.9028.9028.90-
Nov 5, 202429.0829.5729.0829.5729.57-
Nov 4, 202429.1629.1629.1629.1629.16-
Nov 1, 202429.1629.3529.1629.3529.35-
Oct 31, 202429.2129.2129.2029.2029.20-
Oct 30, 202429.5729.5729.3429.3429.34-
Oct 29, 202429.7929.7929.6729.6729.67-
Oct 28, 202429.2029.7929.2029.7929.79-
Oct 25, 202429.1529.1529.1029.1029.10-
Oct 24, 202429.9029.9029.4629.4629.46-
Oct 23, 202430.0430.0429.8929.8929.89-
Oct 22, 202430.1830.1829.9629.9629.96-
Oct 21, 202430.3030.3030.2030.2030.20-
Oct 18, 202430.4630.6430.4630.6430.64-
Oct 17, 202429.8930.5529.8930.5530.55-
Oct 16, 202429.6130.0929.6130.0930.09-
Oct 15, 202430.0830.0829.9529.9529.95-
Oct 14, 202429.6530.0329.6530.0330.03-
Oct 11, 202429.1429.7829.1429.7829.78-
Oct 10, 202429.1029.4729.1029.4729.47-
Oct 9, 202429.2529.2729.2529.2729.27-
Oct 8, 202429.1129.2429.1129.2429.24-
Oct 7, 202429.3229.3229.2529.2529.25-
Oct 4, 202428.8829.4128.8829.4129.41-
Oct 3, 202429.0229.0228.7228.7228.72-
Oct 2, 202429.4729.4729.2429.2429.24-
Oct 1, 202429.5029.5129.5029.5129.51-
Sep 30, 202429.7929.7929.4729.4729.47-
Sep 27, 202430.1630.1630.1130.1130.11-
Sep 26, 202429.9130.0029.9130.0030.00-
Sep 25, 202429.7629.7629.6129.6129.61-
Sep 24, 202429.9429.9429.9029.9029.90-
Sep 23, 202430.2030.2029.7929.7929.79-
Sep 20, 202430.0830.2830.0830.2830.28-
Sep 19, 202430.1230.1230.1230.1230.12-
Sep 18, 202430.0130.1830.0130.1830.18-
Sep 17, 202430.1430.2930.1430.2930.29-
Sep 16, 202429.7229.9829.7229.9829.98-
Sep 13, 202429.7329.7629.7329.7629.76-
Sep 12, 202429.8329.8329.6229.6229.62-
Sep 11, 202429.6029.6029.4829.4829.48-
Sep 10, 202429.6629.6629.5229.5229.52-
Sep 9, 202429.4429.7729.4429.7729.77-
Sep 6, 202429.8829.8829.6829.6829.68-
Sep 5, 202429.4429.9529.4429.9529.95-
Sep 4, 202429.5129.5229.5129.5229.52-
Sep 3, 202429.8529.8529.7829.7829.78-
Sep 2, 202429.8029.8129.8029.8129.81-
Aug 30, 202429.7329.9729.7329.9729.97-
Aug 29, 202429.4929.7329.4929.7329.73-
Aug 28, 202429.3029.3029.3029.3029.30-
Aug 27, 202429.3429.4029.3429.4029.40-
Aug 26, 202429.5729.5729.4929.4929.49-
Aug 23, 202428.8829.4828.8829.4829.48-
Aug 22, 202428.8729.0528.8729.0529.05-
Aug 21, 202428.7428.7428.7428.7428.74-
Aug 20, 202428.6628.6628.6628.6628.66-
Aug 19, 202428.5328.5328.5328.5328.53-
Aug 16, 202428.3728.3728.3728.3728.37-
Aug 15, 202428.2328.2328.2328.2328.23-
Aug 14, 202428.0428.0428.0428.0428.04-
Aug 13, 202427.6627.6627.6627.6627.66-
Aug 12, 202427.6627.6627.6627.6627.66-
Aug 9, 202427.6727.6727.6727.6727.67-
Aug 8, 202427.5727.5727.5727.5727.57-
Aug 7, 202427.4927.4927.4927.4927.49-
Aug 6, 202427.1427.1427.1427.1427.14-
Aug 5, 202427.8427.8427.8427.8427.84-
Aug 2, 202428.1128.1128.1128.1128.11-
Aug 1, 202429.0329.0329.0329.0329.03-
Jul 31, 202429.3029.3029.3029.3029.30-
Jul 30, 202429.2129.2129.2129.2129.21-
Jul 29, 202428.8628.8628.8628.8628.86-
Jul 26, 202428.6228.6228.6228.6228.62-
Jul 25, 202428.3328.3328.3328.3328.33-
Jul 24, 202428.6028.6028.6028.6028.60-
Jul 23, 202428.8428.8428.8428.8428.84-
Jul 22, 202429.0029.0029.0029.0029.00-
Jul 19, 202428.9828.9828.9828.9828.98-
Jul 18, 202428.9328.9328.9328.9328.93-
Jul 17, 202428.4028.4028.4028.4028.40-
Jul 16, 202428.3928.3928.3928.3928.39-
Jul 15, 202428.8028.8028.8028.8028.80-
Jul 12, 202428.8628.8628.8628.8628.86-
Jul 11, 202428.4828.4828.4828.4828.48-
Jul 10, 202428.5328.5328.5328.5328.53-
Jul 9, 202428.8628.8628.8628.8628.86-
Jul 8, 202429.4829.4829.4829.4829.48-
Jul 5, 202429.2029.2029.2029.2029.20-
Jul 4, 202428.9428.9428.9428.9428.94-
Jul 3, 202428.3928.3928.3928.3928.39-
Jul 2, 202428.4128.4128.4128.4128.41-
Jul 1, 202428.4928.4928.4928.4928.49-
Jun 28, 202428.2628.2628.2628.2628.26-
Jun 27, 202428.6828.6828.6828.6828.68-
Jun 26, 202428.7928.7928.7928.7928.79-
Jun 25, 202429.0629.0629.0629.0629.06-
Jun 24, 202428.7928.7928.7928.7928.79-
Jun 21, 202429.1129.1129.1129.1129.11-
Jun 20, 202428.5428.5428.5428.5428.54-
Jun 19, 202428.4928.4928.4928.4928.49-
Jun 18, 202427.7227.7227.7227.7227.72-
Jun 17, 202427.7927.7927.7927.7927.79-
Jun 14, 202429.3629.3629.3629.3629.36-
Jun 13, 202429.9029.9029.9029.9029.90-
Jun 12, 202429.7829.7829.7829.7829.78-
Jun 11, 202430.5830.5830.5830.5830.58-
Jun 10, 202430.8530.8530.8530.8530.85-
Jun 7, 202431.5231.5231.5231.5231.52-
Jun 6, 202431.0831.0831.0831.0831.08-
Jun 5, 202430.7530.7530.7530.7530.75-
Jun 4, 202430.6830.6830.6830.6830.68-
Jun 3, 202430.9130.9130.9130.9130.91-
May 31, 202430.6230.6230.6230.6230.62-
May 30, 202430.3430.3430.3430.3430.34-
May 29, 202430.8730.8730.8730.8730.87-
May 28, 202431.1431.1431.1431.1431.14-
May 27, 202430.7430.9930.7430.9930.9987
May 24, 202430.2830.2830.2830.2830.28-
May 23, 202430.8730.8730.8730.8730.87-
May 22, 202430.8530.8530.8530.8530.85-
May 21, 202430.6130.6130.6130.6130.61-
May 20, 202430.7130.7130.7130.7130.71-
May 17, 202430.4130.4130.4130.4130.41-
May 16, 202430.3430.3430.3430.3430.34-
May 15, 202429.6730.5529.6730.5530.5525
May 14, 202429.0029.0029.0029.0029.00-
May 13, 202429.1929.1929.1929.1929.19-
May 10, 202429.0929.0929.0929.0929.09-
May 9, 202429.1529.1529.1529.1529.15-
May 8, 2024 1.25 Dividend
May 8, 202428.6528.6528.6528.6528.65-
May 7, 202429.8129.8129.8129.8128.56-
May 6, 202429.3029.3029.3029.3028.07-
May 3, 202429.3829.3829.3829.3828.15-
May 2, 202429.0729.4829.0729.4828.241
Apr 30, 202428.8928.8928.8928.8927.68-
Apr 29, 202429.1629.1629.1629.1627.94-
Apr 26, 202429.0729.0729.0729.0727.85-
Apr 25, 202428.7528.7528.7528.7527.54-
Apr 24, 202429.0629.0629.0629.0627.84-
Apr 23, 202428.9628.9628.9628.9627.75-
Apr 22, 202429.0329.0329.0329.0327.81-
Apr 19, 202428.1628.1628.1628.1626.98-
Apr 18, 202428.2328.2328.2328.2327.05-
Apr 17, 202427.6027.6027.6027.6026.44-
Apr 16, 202427.6927.6927.6927.6926.53-
Apr 15, 202428.4628.4628.4628.4627.27-
Apr 12, 202428.5828.5828.5828.5827.38-
Apr 11, 202428.5728.5728.5728.5727.37-
Apr 10, 202429.1729.1728.5028.5027.30550
Apr 9, 202428.6228.6228.6228.6227.42-
Apr 8, 202429.0929.0929.0929.0927.87-
Apr 5, 202429.7629.7629.7629.7628.51-
Apr 4, 202430.0530.0530.0530.0528.79-
Apr 3, 202429.7229.7229.7229.7228.47-
Apr 2, 202429.9829.9829.9829.9828.72-
Mar 28, 202430.0230.0230.0230.0228.76-
Mar 27, 202429.8229.8229.7329.7328.48-
Mar 26, 202429.6429.6429.6429.6428.40-
Mar 25, 202429.4929.4929.4929.4928.25-
Mar 22, 202429.0129.0129.0129.0127.79-
Mar 21, 202429.3829.3829.3829.3828.15-
Mar 20, 202428.6028.6028.6028.6027.40-
Mar 19, 202428.7928.7928.7928.7927.58-
Mar 18, 202429.4929.4929.4929.4928.25-
Mar 15, 202428.9328.9328.9328.9327.72-
Mar 14, 202428.7728.7728.7728.7727.56-
Mar 13, 202428.7028.7028.7028.7027.50-
Mar 12, 202429.1829.1829.1829.1827.96-