VEOEF | Veolia Environnem | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Veolia Environnem (VEOEF)

OTC

$35.00+$0.58 (+1.67%)

Price as of Oct 02, 2026

N/A
Market Cap
7.84%
1-Year Change
Waste Management
Industry

1 Month
-5.25%

Low Price$34.43

High Price$37.00
3 Months
-15.52%

Low Price$34.43

High Price$43.17
1 Year
+7.84%

Low Price$31.07

High Price$43.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	35.34	35.35	34.40	35.00	+1.67%	14,990
10/01/2026	34.50	35.60	34.43	34.43	-2.06%	16,907
09/30/2026	35.53	36.15	34.83	35.15	-0.98%	9,814
09/29/2026	35.27	35.50	34.81	35.50	-0.03%	8,042
09/28/2026	35.93	35.93	35.44	35.51	-1.49%	14,163
09/25/2026	35.57	36.20	35.57	36.05	+1.08%	6,443
09/24/2026	36.10	36.10	35.60	35.66	+1.27%	7,185
09/23/2026	35.48	35.48	35.18	35.21	-4.16%	12,365
09/22/2026	36.15	36.74	36.11	36.74	+1.63%	4,885
09/21/2026	36.21	36.89	36.15	36.15	+1.04%	7,271
09/18/2026	36.28	36.78	35.78	35.78	-2.34%	5,892
09/17/2026	36.81	37.46	36.56	36.64	+1.10%	6,179
09/16/2026	36.94	37.21	36.24	36.24	-0.15%	9,661
09/15/2026	36.94	36.94	36.20	36.29	-1.83%	10,941
09/14/2026	36.10	36.97	36.10	36.97	+1.65%	10,806
09/11/2026	36.80	36.80	36.37	36.37	-0.23%	12,069
09/10/2026	36.52	36.75	36.19	36.45	-0.33%	14,286
09/09/2026	36.93	36.93	36.57	36.57	-1.14%	10,388
09/08/2026	37.33	37.33	37.00	37.00	+0.41%	33,594
09/04/2026	36.98	37.85	36.85	36.85	+0.67%	8,440
09/03/2026	37.24	37.55	36.60	36.60	-0.92%	5,998
09/02/2026	36.88	37.12	36.88	36.94	-0.91%	10,078
09/01/2026	37.82	37.82	37.28	37.28	-2.38%	6,814
08/31/2026	38.20	38.39	37.56	38.19	+0.08%	8,312
08/28/2026	38.46	38.46	38.16	38.16	-0.10%	6,052
08/27/2026	38.10	38.20	37.91	38.20	-2.81%	8,368
08/26/2026	39.46	39.46	39.30	39.30	-1.37%	1,145
08/25/2026	39.59	39.85	39.57	39.85	+0.73%	2,535
08/24/2026	39.68	39.71	39.56	39.56	-0.38%	1,181
08/21/2026	39.71	39.71	39.71	39.71	-1.79%	736
08/20/2026	40.43	40.43	40.43	40.43	+2.52%	9,594
08/19/2026	39.20	40.46	39.20	39.44	+1.15%	2,217
08/18/2026	39.68	39.68	38.99	38.99	+0.03%	1,702
08/17/2026	39.22	39.22	38.98	38.98	-2.14%	1,070
08/14/2026	39.32	39.83	39.32	39.83	+2.27%	642
08/13/2026	39.05	39.05	38.95	38.95	-1.79%	1,637
08/12/2026	40.18	40.18	39.66	39.66	-2.10%	9,574
08/11/2026	39.63	40.51	39.34	40.51	+2.63%	7,083
08/10/2026	39.93	39.93	39.47	39.47	-1.69%	769
08/07/2026	41.25	41.25	40.15	40.15	-1.47%	1,777
08/05/2026	41.66	41.66	40.69	40.75	+1.00%	1,588
08/04/2026	40.90	40.90	40.25	40.35	+2.77%	1,649
08/03/2026	39.75	40.00	39.26	39.26	-2.57%	1,521
07/31/2026	40.50	40.50	39.98	40.30	-2.27%	7,657
07/30/2026	41.48	41.48	41.09	41.23	+2.89%	1,107
07/29/2026	40.04	40.17	40.03	40.08	-1.72%	1,042
07/28/2026	41.10	41.10	40.70	40.78	-2.55%	2,459
07/27/2026	41.84	41.84	41.84	41.84	+0.75%	542
07/24/2026	41.53	41.53	41.53	41.53	-1.70%	448
07/23/2026	41.44	42.49	41.44	42.25	+0.46%	3,070
07/21/2026	42.06	42.06	42.06	42.06	-1.00%	1,275
07/20/2026	42.48	42.48	42.48	42.48	+0.32%	643
07/17/2026	42.41	42.41	42.34	42.34	+0.10%	926
07/16/2026	42.34	42.34	42.30	42.30	-2.00%	744
07/15/2026	42.66	43.84	42.66	43.17	+0.81%	876
07/14/2026	42.82	42.82	42.82	42.82	+0.61%	897
07/13/2026	42.00	42.56	42.00	42.56	+3.28%	1,432
07/10/2026	42.39	42.39	41.21	41.21	-2.90%	353
07/09/2026	42.56	42.56	42.44	42.44	+0.17%	783
07/08/2026	42.37	42.37	42.37	42.37	+0.14%	473
07/07/2026	43.29	43.29	42.31	42.31	+2.12%	587
07/02/2026	42.20	42.62	41.43	41.43	+1.43%	2,356
07/01/2026	40.73	41.26	40.09	40.85	-4.19%	1,605
06/30/2026	41.29	42.63	41.28	42.63	+0.76%	1,523
06/29/2026	41.15	42.31	40.70	42.31	+4.16%	1,065
06/26/2026	40.62	40.62	40.62	40.62	-0.37%	449
06/25/2026	41.29	41.90	40.77	40.77	-0.68%	2,500
06/24/2026	41.05	41.05	41.05	41.05	-1.72%	793
06/23/2026	41.54	41.77	40.86	41.77	+0.26%	952
06/22/2026	41.74	41.74	41.13	41.66	+1.88%	790
06/18/2026	40.76	40.89	40.76	40.89	-0.70%	1,102
06/16/2026	41.18	41.18	41.18	41.18	-0.77%	622
06/15/2026	41.34	41.50	41.34	41.50	+0.39%	2,789
06/12/2026	41.34	41.34	41.34	41.34	+1.97%	1,012
06/11/2026	41.34	41.34	40.30	40.54	0.00%	24,698
06/10/2026	40.54	40.54	40.54	40.54	+0.40%	608
06/09/2026	40.49	40.49	40.38	40.38	+2.88%	802
06/08/2026	40.70	41.07	39.25	39.25	-3.63%	18,042
06/05/2026	41.05	41.05	40.28	40.73	+0.41%	338,243
06/04/2026	40.97	41.44	40.57	40.57	-1.83%	356,159
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