Canada markets closed

Veolia Environnement SA (VVD.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
30.41+0.07 (+0.23%)
At close: 08:10AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202430.4130.4130.4130.4130.4125
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 09, 202429.1529.1529.1529.1529.15-
May 08, 202428.6528.6528.6528.6528.65-
May 08, 20241.25 Dividend
May 07, 202429.8129.8129.8129.8128.56-
May 06, 202429.3029.3029.3029.3028.07-
May 03, 202429.3829.3829.3829.3828.15-
May 02, 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 09, 202428.6228.6228.6228.6227.42-
Apr 08, 202429.0929.0929.0929.0927.87-
Apr 05, 202429.7629.7629.7629.7628.51-
Apr 04, 202430.0530.0530.0530.0528.79-
Apr 03, 202429.7229.7229.7229.7228.47-
Apr 02, 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-
Mar 11, 202428.9228.9228.9228.9227.71-
Mar 08, 202429.2429.2429.2429.2428.01-
Mar 07, 202428.9728.9728.9728.9727.76-
Mar 06, 202428.8228.8228.8228.8227.61-
Mar 05, 202428.7428.7428.7428.7427.53-
Mar 04, 202428.8528.8528.8528.8527.64-
Mar 01, 202428.7628.7628.7628.7627.55-
Feb 29, 202429.5929.5929.5929.5928.35-
Feb 28, 202429.7729.7729.7729.7728.52-
Feb 27, 202429.4829.4829.4829.4828.24-
Feb 26, 202429.9429.9429.9429.9428.68-
Feb 23, 202430.2330.2330.2330.2328.96-
Feb 22, 202429.9429.9429.9429.9428.68-
Feb 21, 202429.6329.6329.6329.6328.39-
Feb 20, 202428.8028.8028.8028.8027.59-
Feb 19, 202429.0229.0229.0229.0227.80-
Feb 16, 202429.5429.5429.5429.5428.30-
Feb 15, 202429.5529.5529.5529.5528.31-
Feb 14, 202429.3829.3829.3829.3828.15-
Feb 13, 202429.0129.0129.0129.0127.79-
Feb 12, 202429.4829.4829.1529.1627.94165
Feb 09, 202429.7729.7729.7729.7728.52-
Feb 08, 202429.9030.0429.9030.0428.78200
Feb 07, 202429.8829.8829.8829.8828.63-
Feb 06, 202430.3130.3130.3130.3129.04-
Feb 05, 202429.9929.9929.9929.9928.73-
Feb 02, 202429.9829.9829.9829.9828.72-
Feb 01, 202429.9629.9629.9629.9628.70-
Jan 31, 202430.1630.1630.1630.1628.90-
Jan 30, 202429.8829.8829.8829.8828.63-
Jan 29, 202429.9029.9029.9029.9028.65-
Jan 26, 202429.1029.1029.1029.1027.88-
Jan 25, 202428.9428.9428.9428.9427.73-
Jan 24, 202429.0829.0829.0829.0827.86-
Jan 23, 202429.0029.0029.0029.0027.78-
Jan 22, 202428.7628.7628.7628.7627.55-
Jan 19, 202428.3728.3728.3728.3727.18-
Jan 18, 202428.3228.3228.3228.3227.13-
Jan 17, 202428.5028.5028.5028.5027.30-
Jan 16, 202428.8528.8528.8528.8527.64-
Jan 15, 202428.5828.5828.5828.5827.38-
Jan 12, 202428.5828.5828.5828.5827.38-
Jan 11, 202429.0329.0329.0329.0327.81-
Jan 10, 202428.8928.8928.8928.8927.68-
Jan 09, 202428.9328.9328.9328.9327.72-
Jan 08, 202428.7228.7228.7228.7227.52-
Jan 05, 202428.6928.6928.6928.6927.49-
Jan 04, 202428.2528.2528.2528.2527.07-
Jan 03, 202428.0928.0928.0928.0926.91-
Jan 02, 202428.6528.6528.6528.6527.45-
Dec 29, 202328.5628.6128.5628.6127.41-
Dec 28, 202328.7328.7328.7328.7327.53-
Dec 27, 202329.1129.1129.1129.1127.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...