Veolia Environnement More Historical Data - VVD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Veolia Environnement SA (VVD)
Veolia Environnement SA (VVD) Historical

VVD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	30.70	0.40	1.32%	30.29	30.80	29.95	16,195
Mar 05 2025	30.30	0.80	2.71%	29.55	30.79	29.23	33,500
Mar 04 2025	29.50	0.61	2.11%	28.98	29.67	28.83	25,619
Mar 03 2025	28.89	0.06	0.21%	28.76	29.25	28.52	16,483
Feb 28 2025	28.83	0.47	1.66%	28.19	28.93	28.05	10,484
Feb 27 2025	28.36	0.12	0.42%	28.69	28.99	28.17	34,143
Feb 26 2025	28.24	-0.09	-0.32%	28.25	28.52	28.01	10,120
Feb 25 2025	28.33	0.25	0.89%	28.15	28.33	28.03	17,331
Feb 24 2025	28.08	0.76	2.78%	27.52	28.50	27.50	16,594
Feb 21 2025	27.32	0.14	0.52%	27.02	27.54	27.02	26,624
Feb 20 2025	27.18	0.10	0.37%	27.17	27.46	26.98	14,026
Feb 19 2025	27.08	-0.30	-1.10%	27.37	27.60	27.08	12,359
Feb 18 2025	27.38	-0.63	-2.25%	28.07	28.20	27.37	11,734
Feb 17 2025	28.01	0.42	1.52%	27.45	28.01	27.43	11,031
Feb 14 2025	27.59	0.10	0.36%	27.48	27.70	27.44	14,121
Feb 13 2025	27.49	0.61	2.27%	27.16	27.56	26.95	13,827
Feb 12 2025	26.88	-0.55	-2.01%	27.43	27.67	26.84	12,684
Feb 11 2025	27.43	-0.14	-0.51%	27.67	27.77	27.27	13,960
Feb 10 2025	27.57	-0.25	-0.90%	27.76	28.00	27.57	13,661
Feb 07 2025	27.82	0.22	0.80%	27.81	28.08	27.69	14,542
Feb 06 2025	27.60	0.21	0.77%	27.54	27.79	27.44	19,150
Feb 05 2025	27.39	-0.37	-1.33%	27.65	27.65	27.29	9,643
Feb 04 2025	27.76	0.51	1.87%	27.32	27.79	27.31	18,815
Feb 03 2025	27.25	-0.02	-0.07%	27.00	27.43	26.96	11,079
Jan 31 2025	27.27	-0.21	-0.76%	27.38	27.81	27.27	15,032
Jan 30 2025	27.48	-0.02	-0.07%	27.55	27.78	27.25	9,631
Jan 29 2025	27.50	0.04	0.15%	27.70	27.80	27.20	9,334
Jan 28 2025	27.46	0.13	0.48%	27.30	27.63	27.09	22,252
Jan 27 2025	27.33	0.38	1.41%	26.93	27.39	26.71	15,388
Jan 24 2025	26.95	-0.04	-0.15%	27.06	27.40	26.85	12,463
Jan 23 2025	26.99	-0.05	-0.18%	27.04	27.31	26.86	12,493
Jan 22 2025	27.04	-0.60	-2.17%	27.71	27.76	27.04	15,492
Jan 21 2025	27.64	0.28	1.02%	27.30	27.78	27.18	11,857
Jan 20 2025	27.36	-0.02	-0.07%	27.44	27.51	27.14	10,658
Jan 17 2025	27.38	0.48	1.78%	26.91	27.52	26.85	30,896
Jan 16 2025	26.90	0.04	0.15%	27.08	27.30	26.25	15,559
Jan 15 2025	26.86	0.24	0.90%	26.68	26.99	26.68	14,774
Jan 14 2025	26.62	0.21	0.80%	26.43	26.93	26.42	8,123
Jan 13 2025	26.41	-0.35	-1.31%	26.82	26.84	26.18	13,944
Jan 10 2025	26.76	-0.01	-0.04%	26.71	26.93	26.43	11,574
Jan 09 2025	26.77	-0.10	-0.37%	26.87	27.12	26.48	12,199
Jan 08 2025	26.87	-0.15	-0.56%	27.14	27.20	26.70	11,220
Jan 07 2025	27.02	-0.18	-0.66%	27.16	27.42	26.89	12,594
Jan 06 2025	27.20	0.49	1.83%	26.71	27.35	26.63	43,856
Jan 03 2025	26.71	-0.52	-1.91%	27.32	27.32	26.61	10,740
Jan 02 2025	27.23	0.22	0.81%	27.09	27.32	26.98	12,517
Dec 30 2024	27.01	0.04	0.15%	26.89	27.04	26.85	10,643
Dec 27 2024	26.97	-0.07	-0.26%	26.63	27.00	26.61	23,787
Dec 23 2024	27.04	0.16	0.60%	27.12	27.12	26.67	13,168
Dec 20 2024	26.88	0.17	0.64%	26.57	26.96	26.32	25,189
Dec 19 2024	26.71	0.11	0.41%	26.67	26.85	26.51	27,320
Dec 18 2024	26.60	-0.74	-2.71%	27.36	27.36	26.60	16,379
Dec 17 2024	27.34	-0.07	-0.26%	27.47	27.52	27.15	15,803
Dec 16 2024	27.41	-0.63	-2.25%	28.08	28.20	27.34	19,820
Dec 13 2024	28.04	-0.07	-0.25%	28.06	28.26	27.80	11,618
Dec 12 2024	28.11	0.25	0.90%	27.91	28.21	27.80	12,842
Dec 11 2024	27.86	-0.20	-0.71%	28.17	28.23	27.80	14,067
Dec 10 2024	28.06	-0.16	-0.57%	28.10	28.33	28.00	14,069
Dec 09 2024	28.22	-0.22	-0.77%	28.41	28.60	27.91	19,808

Veolia Environnement

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions