PINK:VEOEY
Veolia Environnement S.A. Stock Price (Quote)
$15.87
+0.171 (+1.09%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.62 | $16.42 | Friday, 3rd May 2024 VEOEY stock ended at $15.87. This is 1.09% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.16% from a day low at $15.73 to a day high of $16.07. |
| 90 days | $14.62 | $16.53 | |
| 52 weeks | $13.15 | $16.67 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $15.86 | $16.07 | $15.73 | $15.87 | 70 056 |
| May 02, 2024 | $15.50 | $15.72 | $15.43 | $15.70 | 48 715 |
| May 01, 2024 | $15.00 | $15.83 | $15.00 | $15.57 | 26 680 |
| Apr 30, 2024 | $15.55 | $15.66 | $15.50 | $15.50 | 39 714 |
| Apr 29, 2024 | $15.61 | $15.63 | $15.56 | $15.60 | 59 470 |
| Apr 26, 2024 | $15.57 | $15.64 | $15.44 | $15.58 | 72 354 |
| Apr 25, 2024 | $15.41 | $15.56 | $15.27 | $15.56 | 134 510 |
| Apr 24, 2024 | $15.44 | $15.50 | $15.39 | $15.50 | 46 345 |
| Apr 23, 2024 | $15.42 | $15.56 | $15.42 | $15.53 | 67 193 |
| Apr 22, 2024 | $15.30 | $15.46 | $15.28 | $15.38 | 56 306 |
| Apr 19, 2024 | $15.31 | $15.38 | $15.25 | $15.31 | 45 662 |
| Apr 18, 2024 | $15.03 | $15.29 | $15.03 | $15.15 | 65 698 |
| Apr 17, 2024 | $14.93 | $14.95 | $14.78 | $14.88 | 67 749 |
| Apr 16, 2024 | $14.70 | $14.75 | $14.62 | $14.68 | 112 007 |
| Apr 15, 2024 | $15.15 | $15.15 | $14.85 | $14.90 | 69 242 |
| Apr 12, 2024 | $15.22 | $15.31 | $15.03 | $15.04 | 51 495 |
| Apr 11, 2024 | $15.31 | $15.33 | $15.15 | $15.29 | 79 542 |
| Apr 10, 2024 | $15.48 | $15.48 | $15.26 | $15.33 | 49 825 |
| Apr 09, 2024 | $15.80 | $15.85 | $15.69 | $15.79 | 38 097 |
| Apr 08, 2024 | $15.72 | $15.74 | $15.59 | $15.65 | 51 482 |
| Apr 05, 2024 | $15.90 | $15.90 | $15.77 | $15.83 | 36 222 |
| Apr 04, 2024 | $16.42 | $16.42 | $16.11 | $16.19 | 51 820 |
| Apr 03, 2024 | $16.11 | $16.25 | $16.11 | $16.17 | 35 563 |
| Apr 02, 2024 | $16.05 | $16.13 | $16.02 | $16.12 | 44 746 |
| Apr 01, 2024 | $16.22 | $16.35 | $15.80 | $16.12 | 46 447 |
