Canada markets open in 1 hour 48 minutes

Veolia Environnement SA (0NY8.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
30.90-0.15 (-0.47%)
As of 12:08PM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202430.7131.2130.7130.9030.90165,465
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 09, 202428.9729.5129.1328.9028.906,739,061
May 08, 202428.7329.4528.9028.9928.99236,506
May 08, 20241.25 Dividend
May 07, 202429.1930.0829.5929.2227.97183,999
May 03, 202428.9529.9629.3028.9927.756,749,560
May 02, 202428.9229.3829.2128.9127.671,470,258
May 01, 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
Apr 12, 202429.0429.0028.2528.9227.68461,741
Apr 11, 202428.9628.7728.3228.9327.701,499,900
Apr 10, 202429.2229.1328.3829.0127.77514,459
Apr 09, 202429.1529.2628.6629.1827.94642,795
Apr 08, 202429.3529.3628.8329.1827.93985,892
Apr 05, 202429.9530.0629.1629.3528.091,448,198
Apr 04, 202429.9830.3029.8330.0328.75383,031
Apr 03, 202429.9030.0529.9229.9528.673,073,106
Apr 02, 202429.9530.3229.8229.9028.62420,483
Mar 28, 202430.1630.6130.0629.9828.69939,639
Mar 27, 202429.8530.4029.6130.0928.813,456,067
Mar 26, 202429.5730.0129.3929.8328.55373,327
Mar 25, 202429.6329.8229.4529.6328.36360,069
Mar 22, 202429.3529.6429.2029.5728.302,720,114
Mar 21, 202429.3729.4728.8929.3328.08462,178
Mar 20, 202429.1329.1428.7529.2628.01250,754
Mar 19, 202429.1829.1128.7129.1627.91298,861
Mar 18, 202429.3429.4328.9229.2027.95439,698
Mar 15, 202429.3529.5028.9329.3628.11664,562
Mar 14, 202429.1929.1628.6129.2728.02811,066
Mar 13, 202429.1129.0328.4229.1127.871,726,861
Mar 12, 202429.2929.3328.5929.0727.834,118,537
Mar 11, 202429.3729.4028.8229.2628.01717,977
Mar 08, 202429.4829.6129.0029.3328.07635,444
Mar 07, 202429.2529.4628.7229.4328.17919,429
Mar 06, 202429.1929.1228.6129.2027.95497,041
Mar 05, 202429.1929.0328.6929.1427.894,066,663
Mar 04, 202429.2729.2328.8329.2327.98928,895
Mar 01, 202429.1129.2028.4729.1827.94516,492
Feb 29, 202429.9230.1428.5829.0327.795,358,331
Feb 28, 202429.8530.1329.3629.6428.3711,138,346
Feb 27, 202429.6529.9629.3429.8828.60369,078
Feb 26, 202430.0230.3829.4429.5728.30668,210
Feb 23, 202430.1730.4530.0530.0028.72326,383
Feb 22, 202430.0330.6929.8330.1128.83457,929
Feb 21, 202429.9630.0529.5729.9428.66461,708
Feb 20, 202429.3429.9828.8229.6428.37310,223
Feb 19, 202429.3329.5328.9529.2327.97366,719
Feb 16, 202429.6029.7829.1629.3428.08537,325
Feb 15, 202429.5229.7129.3029.4928.221,298,325
Feb 14, 202429.5029.7429.3229.5128.255,291,828
Feb 13, 202429.3929.5829.0729.4528.191,211,268
Feb 12, 202429.5529.7629.1629.3428.081,463,149
Feb 09, 202429.8129.9529.2829.4028.142,137,655
Feb 08, 202429.9030.2329.7829.9428.662,504,540
Feb 07, 202429.9030.1929.7629.8928.61648,747
Feb 06, 202430.0330.2129.7229.9228.64632,820
Feb 05, 202429.8930.2629.8129.9728.691,834,260
Feb 02, 202430.0330.4029.9929.9628.68293,482
Feb 01, 202430.0030.4629.9529.9328.652,895,640
Jan 31, 202430.0330.3529.9730.0928.80377,105
Jan 30, 202429.8530.1829.6830.0028.71963,527
Jan 29, 202429.7530.3829.5729.8928.61464,946
Jan 26, 202429.3729.8229.1129.8228.541,439,501
Jan 25, 202429.2529.3328.7629.3028.05419,100
Jan 24, 202429.4029.6228.8729.3428.08460,647
Jan 23, 202429.2429.2428.7329.2528.00455,195
Jan 22, 202429.0829.2228.4129.2928.042,251,265
Jan 19, 202428.9628.7028.2129.0027.751,936,209
Jan 18, 202428.8828.5928.1528.9227.682,463,273
Jan 17, 202429.0328.9228.2028.9027.661,520,136
Jan 16, 202429.2629.2928.5829.1727.92599,847
Jan 15, 202429.0229.4829.0029.2728.02941,891
Jan 12, 202429.0929.2828.4829.3428.082,139,720
Jan 11, 202429.2229.1728.5428.9927.751,449,359
Jan 10, 202429.2629.1728.7129.1327.88216,521
Jan 09, 202429.2129.1328.7029.2027.95163,933
Jan 08, 202429.1428.9428.6029.1027.86927,473
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...