S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Veolia Env Sp ADR (VEOEY)

OTC

$19.79-$0.20 (-1.00%)

Price as of Aug 03, 2026

N/A
Market Cap
20.34%
1-Year Change
Waste Management
Industry

1 Month
-5.31%

Low Price$19.79

High Price$21.47
3 Months
-2.39%

Low Price$19.53

High Price$20.70
1 Year
+20.34%

Low Price$15.38

High Price$20.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	19.78	19.96	19.71	19.79	-1.00%	149,983
07/31/2026	20.14	20.14	19.90	19.99	-4.12%	196,482
07/30/2026	20.83	20.88	20.60	20.85	+3.32%	114,083
07/29/2026	20.09	20.25	19.97	20.18	-0.74%	127,144
07/28/2026	20.23	20.45	20.22	20.33	-1.07%	98,296
07/27/2026	20.78	20.80	20.50	20.55	-1.20%	107,124
07/24/2026	20.96	21.05	20.79	20.80	-0.76%	77,604
07/23/2026	20.90	21.04	20.90	20.96	-1.83%	79,754
07/22/2026	21.34	21.37	21.24	21.35	+1.67%	407,893
07/21/2026	20.97	21.00	20.81	21.00	-0.71%	137,297
07/20/2026	21.32	21.35	21.10	21.15	-0.98%	90,248
07/17/2026	21.39	21.50	21.33	21.36	+0.54%	87,920
07/16/2026	21.13	21.36	21.12	21.25	-1.05%	143,965
07/15/2026	21.36	21.52	21.32	21.47	+0.85%	749,114
07/14/2026	21.54	21.60	21.29	21.29	+1.48%	2,266,384
07/13/2026	20.95	21.18	20.95	20.98	+1.16%	215,226
07/10/2026	20.81	20.83	20.69	20.74	-0.53%	211,645
07/09/2026	21.02	21.07	20.85	20.85	-0.90%	66,022
07/08/2026	21.06	21.14	20.90	21.04	-0.33%	713,504
07/07/2026	21.31	21.41	21.09	21.11	-0.66%	98,421
07/06/2026	21.27	21.30	21.16	21.25	+1.67%	76,856
07/02/2026	20.84	20.98	20.82	20.90	+2.45%	97,693
07/01/2026	20.38	20.50	20.34	20.40	-2.04%	72,408
06/30/2026	20.67	20.88	20.63	20.83	+0.65%	75,406
06/29/2026	20.65	20.72	20.54	20.69	+0.63%	79,893
06/26/2026	20.68	20.74	20.54	20.56	-0.24%	80,331
06/25/2026	20.62	20.76	20.50	20.61	+1.28%	70,813
06/24/2026	20.24	20.35	20.20	20.35	-1.00%	56,372
06/23/2026	20.41	20.60	20.40	20.56	-0.31%	82,656
06/22/2026	20.47	20.66	20.46	20.62	+0.10%	73,710
06/18/2026	20.62	20.71	20.57	20.60	+0.44%	85,113
06/17/2026	20.81	20.89	20.48	20.51	-1.82%	182,434
06/16/2026	20.73	20.90	20.72	20.89	+1.16%	65,094
06/15/2026	20.79	20.80	20.61	20.65	+0.29%	105,310
06/12/2026	20.56	20.64	20.50	20.59	-0.68%	74,583
06/11/2026	20.39	20.73	20.22	20.73	+3.44%	84,608
06/10/2026	20.03	20.21	19.96	20.04	+1.11%	45,375
06/09/2026	20.09	20.13	19.69	19.82	-1.05%	172,522
06/08/2026	20.08	20.17	19.94	20.03	-0.20%	142,997
06/05/2026	20.23	20.29	20.00	20.07	-0.84%	1,310,231
06/04/2026	20.28	20.28	20.10	20.24	-0.54%	545,774
06/03/2026	20.06	20.46	20.05	20.35	+1.50%	3,476,524
06/02/2026	19.92	20.10	19.91	20.05	+0.70%	7,900,660
06/01/2026	19.97	20.03	19.71	19.91	-1.97%	1,004,985
05/29/2026	20.17	20.35	20.13	20.31	+0.89%	69,221
05/28/2026	20.16	20.30	20.12	20.13	-1.28%	84,359
05/27/2026	20.48	20.54	20.29	20.39	-1.12%	99,958
05/26/2026	20.60	20.66	20.44	20.62	+2.13%	76,871
05/22/2026	20.21	20.30	20.10	20.19	-0.39%	65,450
05/21/2026	19.91	20.32	19.87	20.27	+0.77%	65,878
05/20/2026	19.92	20.28	19.88	20.12	+1.03%	76,232
05/19/2026	19.89	19.97	19.80	19.91	-0.40%	126,013
05/18/2026	19.79	19.99	19.75	19.99	+2.36%	141,853
05/15/2026	19.85	19.88	19.51	19.53	-3.22%	147,688
05/14/2026	20.36	20.37	20.18	20.18	-0.61%	79,924
05/13/2026	20.23	20.36	20.15	20.30	+0.22%	37,634
05/12/2026	20.07	20.28	20.01	20.26	-0.20%	71,073
05/11/2026	20.29	20.55	20.29	20.30	-0.44%	50,708
05/08/2026	20.30	20.45	20.30	20.39	+2.29%	42,879
05/08/2026	$0.88 Dividend
05/07/2026	20.62	20.71	19.82	19.93	-3.70%	281,792
05/06/2026	20.53	20.71	20.36	20.70	+2.97%	95,197
05/05/2026	20.14	20.17	19.96	20.10	+1.78%	125,329
05/04/2026	19.83	19.95	19.67	19.75	-2.58%	89,009
05/01/2026	20.33	20.52	20.23	20.27	+0.08%	71,319
04/30/2026	20.04	20.31	20.02	20.26	+4.29%	905,269
04/29/2026	19.60	19.62	19.39	19.43	-3.04%	161,265
04/28/2026	20.14	20.19	20.00	20.03	-0.21%	78,879
04/27/2026	20.18	20.21	20.00	20.08	+0.05%	135,538
04/24/2026	19.99	20.10	19.90	20.07	+1.16%	39,028
04/23/2026	19.75	19.98	19.73	19.84	+0.010%	53,223
04/22/2026	19.94	19.99	19.81	19.84	+0.52%	63,131
04/21/2026	20.02	20.02	19.73	19.73	-1.48%	98,576
04/20/2026	20.01	20.10	19.91	20.03	-0.14%	205,947
04/17/2026	20.14	20.22	20.06	20.06	+1.31%	140,127
04/16/2026	20.02	20.03	19.78	19.80	-0.48%	75,180
04/15/2026	19.93	19.97	19.88	19.90	-0.38%	53,273
04/14/2026	20.00	20.02	19.85	19.97	+2.01%	105,387
04/13/2026	19.34	19.59	19.32	19.58	-0.49%	237,378
04/10/2026	19.67	19.73	19.60	19.68	+0.59%	69,393
04/09/2026	19.40	19.65	19.38	19.56	+1.09%	85,679
04/08/2026	19.40	19.47	19.22	19.35	+3.17%	156,903
04/07/2026	18.70	18.77	18.49	18.76	+0.36%	321,018
04/06/2026	18.52	18.96	18.47	18.69	+0.62%	73,602
04/02/2026	18.18	18.59	18.18	18.57	+1.09%	289,340
04/01/2026	18.47	18.53	18.27	18.37	+0.47%	68,144
03/31/2026	18.14	18.32	17.99	18.29	+2.69%	179,924
03/30/2026	17.63	17.88	17.63	17.81	+1.78%	262,175
03/27/2026	17.53	17.73	17.45	17.50	-1.30%	2,686,663
03/26/2026	17.70	17.85	17.67	17.73	-0.83%	104,369
03/25/2026	18.06	18.06	17.86	17.87	+1.66%	99,133
03/24/2026	17.46	17.66	17.44	17.58	-0.14%	109,195
03/23/2026	17.61	17.91	17.38	17.61	+2.57%	191,713
03/20/2026	17.48	17.55	17.10	17.17	-2.82%	152,568
03/19/2026	17.38	17.76	17.37	17.66	-0.22%	144,650
03/18/2026	18.02	18.07	17.70	17.70	-3.47%	64,046
03/17/2026	18.45	18.46	18.30	18.34	+1.14%	108,686
03/16/2026	18.10	18.18	18.00	18.13	+1.39%	136,437
03/13/2026	18.32	18.34	17.88	17.88	-2.07%	162,352
03/12/2026	18.19	18.34	18.08	18.26	-0.50%	552,580