Veolia Environnement SA (VVD.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 10:33AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 28.92 | 29.21 | 28.92 | 29.21 | 29.21 | 200 |
| Apr 29, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 26, 2024 | 29.20 | 29.20 | 29.09 | 29.09 | 29.09 | 86 |
| Apr 25, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Apr 24, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Apr 23, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| Apr 22, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| Apr 19, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Apr 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| Apr 17, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| Apr 16, 2024 | 27.74 | 27.88 | 27.74 | 27.88 | 27.88 | 540 |
| Apr 15, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| Apr 12, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Apr 11, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Apr 10, 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | 41 |
| Apr 09, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Apr 08, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 08, 2024 | 1.25 Dividend | |||||
| Apr 05, 2024 | 29.80 | 29.80 | 29.62 | 29.62 | 28.37 | 509 |
| Apr 04, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 28.87 | - |
| Apr 03, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.62 | - |
| Apr 02, 2024 | 30.07 | 30.20 | 29.95 | 29.95 | 28.69 | 557 |
| Mar 28, 2024 | 30.03 | 30.27 | 30.03 | 30.13 | 28.86 | 450 |
| Mar 27, 2024 | 29.78 | 30.30 | 29.78 | 30.30 | 29.02 | 14 |
| Mar 26, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.41 | - |
| Mar 25, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.26 | - |
| Mar 22, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
| Mar 21, 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 28.05 | 100 |
| Mar 20, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.39 | - |
| Mar 19, 2024 | 28.79 | 28.79 | 28.77 | 28.77 | 27.56 | 350 |
| Mar 18, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.21 | - |
| Mar 15, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 27.74 | - |
| Mar 14, 2024 | 28.76 | 29.03 | 28.76 | 29.03 | 27.80 | 400 |
| Mar 13, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.40 | - |
| Mar 12, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.04 | - |
| Mar 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.78 | - |
| Mar 08, 2024 | 29.24 | 29.29 | 29.24 | 29.29 | 28.05 | 100 |
| Mar 07, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 27.75 | - |
| Mar 06, 2024 | 28.82 | 29.07 | 28.82 | 29.07 | 27.84 | 500 |
| Mar 05, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 27.72 | - |
| Mar 04, 2024 | 28.85 | 28.89 | 28.85 | 28.89 | 27.67 | 700 |
| Mar 01, 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 27.71 | 25 |
| Feb 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.35 | - |
| Feb 28, 2024 | 29.70 | 29.70 | 29.49 | 29.49 | 28.25 | 790 |
| Feb 27, 2024 | 29.43 | 29.96 | 29.43 | 29.96 | 28.70 | 25 |
| Feb 26, 2024 | 29.90 | 30.01 | 29.90 | 29.94 | 28.68 | 125 |
| Feb 23, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 28.94 | - |
| Feb 22, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 28.67 | - |
| Feb 21, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.40 | - |
| Feb 20, 2024 | 29.04 | 29.20 | 29.04 | 29.20 | 27.97 | 300 |
| Feb 19, 2024 | 28.94 | 29.01 | 28.91 | 29.01 | 27.79 | 550 |
| Feb 16, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.32 | - |
| Feb 15, 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 28.31 | 150 |
| Feb 14, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.23 | - |
| Feb 13, 2024 | 29.00 | 29.49 | 29.00 | 29.49 | 28.25 | 781 |
| Feb 12, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.25 | - |
| Feb 09, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.60 | - |
| Feb 08, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.62 | - |
| Feb 07, 2024 | 29.78 | 29.94 | 29.78 | 29.94 | 28.68 | 110 |
| Feb 06, 2024 | 30.36 | 30.36 | 29.92 | 29.92 | 28.66 | 165 |
| Feb 05, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 28.71 | - |
| Feb 02, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 28.71 | - |
| Feb 01, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 28.79 | - |
| Jan 31, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.74 | - |
| Jan 30, 2024 | 29.88 | 30.15 | 29.88 | 30.15 | 28.88 | 1,500 |
| Jan 29, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 28.66 | - |
| Jan 26, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 27.87 | - |
| Jan 25, 2024 | 28.94 | 28.97 | 28.94 | 28.97 | 27.75 | 70 |
| Jan 24, 2024 | 28.95 | 29.38 | 28.95 | 29.38 | 28.14 | 340 |
| Jan 23, 2024 | 29.00 | 29.08 | 29.00 | 29.08 | 27.85 | 215 |
| Jan 22, 2024 | 28.76 | 29.12 | 28.76 | 29.12 | 27.89 | 52 |
| Jan 19, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 27.33 | - |
| Jan 18, 2024 | 28.33 | 28.46 | 28.32 | 28.46 | 27.26 | 525 |
| Jan 17, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.24 | - |
| Jan 16, 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 27.76 | 265 |
| Jan 15, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 27.89 | - |
| Jan 12, 2024 | 28.59 | 29.12 | 28.59 | 29.12 | 27.89 | 17 |
| Jan 11, 2024 | 29.03 | 29.03 | 28.84 | 28.84 | 27.62 | 100 |
| Jan 10, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 27.66 | - |
| Jan 09, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 27.62 | - |
| Jan 08, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 27.64 | - |
| Jan 05, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.40 | 500 |
| Jan 04, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.07 | - |
| Jan 03, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 26.93 | - |
| Jan 02, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.30 | - |
| Dec 29, 2023 | 28.57 | 28.65 | 28.57 | 28.65 | 27.44 | - |
| Dec 28, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.53 | - |
| Dec 27, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 27.89 | - |
| Dec 22, 2023 | 28.90 | 29.13 | 28.90 | 29.13 | 27.90 | 222 |
| Dec 21, 2023 | 29.03 | 29.12 | 29.03 | 29.12 | 27.89 | 300 |
| Dec 20, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 28.03 | - |
| Dec 19, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 27.65 | - |
| Dec 18, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 28.36 | - |
| Dec 15, 2023 | 29.92 | 29.92 | 29.87 | 29.87 | 28.61 | 200 |
| Dec 14, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 27.95 | - |
| Dec 13, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
| Dec 12, 2023 | 29.28 | 29.56 | 29.28 | 29.56 | 28.31 | 50 |
| Dec 11, 2023 | 29.41 | 29.43 | 29.41 | 29.43 | 28.19 | 100 |
| Dec 08, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 27.71 | - |
| Dec 07, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 27.93 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.