S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Veolia Environnem (VEOEF)

OTC

$41.32+$0.95 (+2.35%)

Price as of Jun 03, 2026

N/A
Market Cap
24.06%
1-Year Change
Waste Management
Industry

1 Month
-3.95%

Low Price$39.26

High Price$43.02
3 Months
+8.17%

Low Price$36.21

High Price$43.02
1 Year
+19.73%

Low Price$32.47

High Price$43.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	40.84	41.32	40.72	41.32	+2.35%	745,883
06/02/2026	40.35	40.37	40.35	40.37	+0.62%	708
06/01/2026	40.13	40.13	40.12	40.12	-0.82%	472
05/28/2026	40.45	40.45	40.45	40.45	-0.02%	107
05/22/2026	40.46	40.46	40.46	40.46	+3.06%	1,077
05/19/2026	39.26	39.26	39.26	39.26	-2.53%	207
05/18/2026	39.27	40.28	39.27	40.28	+0.70%	2,704
05/15/2026	40.00	40.00	40.00	40.00	-2.13%	307
05/13/2026	40.87	40.87	40.87	40.87	+4.49%	173
05/12/2026	$1.77 Dividend
05/11/2026	39.18	39.18	39.11	39.11	-4.97%	3,381
05/08/2026	41.16	41.16	41.16	41.16	+2.38%	110
05/04/2026	40.20	40.20	40.20	40.20	-0.54%	251
05/01/2026	40.42	40.42	40.42	40.42	-0.38%	349
04/30/2026	40.58	40.58	40.58	40.58	+3.93%	552
04/29/2026	39.04	39.04	39.04	39.04	-3.29%	1,829
04/27/2026	41.19	41.19	40.37	40.37	+2.36%	350
04/23/2026	39.44	39.44	39.44	39.44	-2.23%	150
04/21/2026	40.74	40.74	40.34	40.34	+2.83%	1,039
04/13/2026	39.23	39.23	39.23	39.23	+1.74%	266
04/08/2026	38.85	38.85	38.56	38.56	+5.16%	345
04/06/2026	36.67	36.67	36.67	36.67	-0.49%	100
03/31/2026	36.52	36.85	36.52	36.85	+1.74%	2,560
03/30/2026	35.14	36.21	35.14	36.21	+2.85%	704
03/27/2026	35.36	35.36	35.21	35.21	+1.63%	1,800
03/24/2026	34.65	34.65	34.65	34.65	-4.71%	1,034
03/18/2026	36.36	36.36	36.36	36.36	0.00%	150
03/16/2026	36.36	36.36	36.36	36.36	+0.10%	152
03/11/2026	36.32	36.32	36.32	36.32	-0.63%	9,190
03/06/2026	36.55	36.55	36.55	36.55	-4.19%	760
03/04/2026	36.91	38.20	36.91	38.15	+2.89%	990
03/03/2026	37.12	37.12	36.84	37.08	-9.46%	327
02/27/2026	41.51	41.51	40.95	40.95	+4.45%	1,909
02/20/2026	39.38	39.38	38.75	39.20	+7.24%	624
02/09/2026	36.56	36.56	36.56	36.56	-0.91%	100
02/06/2026	36.89	36.89	36.89	36.89	+0.05%	995
02/05/2026	36.87	36.87	36.87	36.87	+1.18%	296
02/04/2026	36.44	36.44	36.44	36.44	+0.77%	1,187
02/03/2026	36.17	36.17	36.17	36.17	+2.00%	209
01/28/2026	35.46	35.46	35.46	35.46	-1.85%	669
01/27/2026	35.88	36.13	35.88	36.13	+7.52%	370
01/22/2026	33.49	33.88	33.49	33.60	+1.47%	631
01/21/2026	32.54	33.49	32.42	33.12	+4.12%	4,696
01/20/2026	33.19	33.19	31.80	31.80	-5.57%	1,306
01/15/2026	33.68	33.68	33.68	33.68	-3.14%	1,026
01/02/2026	34.77	34.77	34.77	34.77	+0.94%	657
12/31/2025	34.44	34.44	34.44	34.44	+4.43%	240
12/19/2025	32.98	32.98	32.98	32.98	+1.87%	125
12/18/2025	32.38	32.38	32.38	32.38	-1.69%	36,834
12/17/2025	33.32	33.32	32.93	32.93	-1.85%	988
12/15/2025	33.55	33.55	33.55	33.55	-0.79%	212
12/11/2025	33.80	33.82	33.80	33.82	+4.52%	1,232
12/10/2025	32.36	32.36	32.36	32.36	+0.15%	136
12/05/2025	32.31	32.31	32.31	32.31	-5.25%	127
12/03/2025	33.21	34.10	33.21	34.10	+4.55%	390
12/02/2025	32.62	32.62	32.62	32.62	+0.60%	177
11/26/2025	32.80	33.04	32.42	32.42	-0.97%	1,434
11/25/2025	32.62	32.74	32.62	32.74	+3.23%	6,778
11/24/2025	31.77	31.77	31.72	31.72	+2.09%	1,469
11/20/2025	31.07	31.07	31.07	31.07	0.00%	528
11/19/2025	31.67	32.12	31.05	31.07	-5.61%	1,443
11/17/2025	32.29	32.91	31.90	32.91	+1.91%	1,018
11/14/2025	32.53	32.53	32.24	32.30	-2.50%	781
11/13/2025	33.04	33.61	32.82	33.12	+3.19%	5,686
11/11/2025	32.10	32.10	32.10	32.10	+0.15%	1,691
11/07/2025	32.05	32.05	32.05	32.05	0.00%	205
11/05/2025	31.76	32.05	31.76	32.05	+2.18%	216
11/04/2025	31.37	31.37	31.37	31.37	-0.65%	136
11/03/2025	31.27	31.57	31.27	31.57	-4.65%	535
10/27/2025	33.11	33.11	33.11	33.11	+0.87%	3,524
10/24/2025	32.53	32.83	32.53	32.83	-1.27%	1,780
10/20/2025	33.30	33.30	33.25	33.25	+0.83%	434
10/15/2025	32.98	32.98	32.98	32.98	+2.49%	270
10/10/2025	32.29	32.29	32.18	32.18	+2.67%	959
10/08/2025	31.34	31.34	31.34	31.34	-1.24%	3,299
10/06/2025	31.74	31.74	31.74	31.74	-2.21%	102
10/02/2025	32.45	32.45	32.45	32.45	-2.08%	7,177
10/01/2025	33.14	33.14	33.14	33.14	+0.52%	178
09/24/2025	32.97	32.97	32.97	32.97	+1.20%	647
09/23/2025	32.58	32.58	32.58	32.58	+0.89%	211
09/19/2025	32.77	32.77	32.29	32.29	-1.95%	815
09/15/2025	32.84	32.93	32.84	32.93	+0.29%	904
09/11/2025	32.84	32.84	32.84	32.84	+0.18%	218
09/10/2025	32.78	32.78	32.78	32.78	+2.42%	1,509
09/09/2025	32.00	32.00	32.00	32.00	+0.84%	305
09/05/2025	31.74	31.74	31.74	31.74	-0.36%	626
09/03/2025	31.85	31.85	31.85	31.85	+1.65%	170
09/02/2025	31.33	31.33	31.33	31.33	-2.27%	946
08/29/2025	32.06	32.06	32.06	32.06	+1.25%	23,996
08/27/2025	31.66	31.66	31.66	31.66	-3.14%	1,600
08/25/2025	32.69	32.69	32.69	32.69	-3.57%	148
08/21/2025	33.90	33.90	33.90	33.90	+0.86%	263
08/13/2025	33.61	33.61	33.61	33.61	+0.43%	150
08/11/2025	33.47	33.47	33.47	33.47	+1.45%	283
08/06/2025	32.99	32.99	32.99	32.99	+0.58%	420
08/01/2025	32.80	32.80	32.80	32.80	-3.29%	227
07/29/2025	33.92	33.92	33.92	33.92	+1.51%	840
07/28/2025	34.23	34.23	33.41	33.41	-3.60%	1,848
07/24/2025	34.66	34.66	34.66	34.66	-2.49%	576
07/22/2025	34.89	35.54	34.89	35.54	+3.92%	1,109