New Zealand markets open in 9 hours 44 minutes

Veolia Environnement SA (VEOEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.46-0.24 (-1.53%)
At close: 03:08PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202415.4615.5615.3815.4615.46127,700
20 Jun 202415.4815.7515.4015.7015.70169,600
18 Jun 202415.2615.4015.2615.3915.39150,900
17 Jun 202414.8215.0314.8115.0015.00176,000
14 Jun 202415.0415.0514.8015.0515.05130,100
13 Jun 202415.9715.9915.6915.8415.8487,400
12 Jun 202416.3216.4416.1416.1416.1441,900
11 Jun 202416.0016.0515.8816.0216.0254,900
10 Jun 202416.2316.4716.1116.4716.4767,100
07 Jun 202416.6416.7716.6416.7016.7062,000
06 Jun 202416.9717.1816.9717.1417.1481,400
05 Jun 202416.7717.0016.7716.9916.9936,000
04 Jun 202416.7516.8416.7016.8416.84326,900
03 Jun 202416.5616.9116.5616.8116.81490,300
31 May 202416.7016.8316.6116.8316.8354,200
30 May 202416.5416.6716.5216.5916.5958,500
29 May 202416.4916.6716.4316.5816.5877,100
28 May 202416.8017.0016.8016.8716.8773,200
24 May 202416.6016.7016.5816.7016.7050,200
23 May 202416.9416.9416.4116.4316.43201,800
22 May 202416.7816.7916.5516.5716.5764,000
21 May 202416.6416.8416.5416.7816.7891,000
20 May 202416.7116.8016.6216.6716.6735,500
17 May 202416.5516.7416.5516.6216.6249,500
16 May 202416.6116.7316.6016.6316.6381,900
15 May 202416.4916.6516.4916.6316.6375,400
14 May 202416.0516.1616.0316.0616.0676,600
13 May 202415.6115.7415.6115.7215.7241,100
10 May 202415.8615.8815.7415.7415.7431,900
09 May 202415.8415.8415.6815.7515.7538,600
08 May 202415.3615.8515.3615.7415.7454,800
07 May 202415.3715.5515.3115.3115.3147,400
06 May 202415.4015.7615.3715.4915.4946,400
06 May 20240.664 Dividend
03 May 202415.8616.0715.7315.8715.2170,200
02 May 202415.5015.7215.4315.7015.0448,700
01 May 202415.0015.8315.0015.5714.9226,700
30 Apr 202415.5515.6615.5015.5014.8539,700
29 Apr 202415.6115.6315.5615.6014.9559,500
26 Apr 202415.5715.6415.4415.5814.9372,400
25 Apr 202415.4115.5615.2715.5614.91134,500
24 Apr 202415.4415.5015.3915.5014.8546,300
23 Apr 202415.4215.5615.4215.5314.8867,400
22 Apr 202415.3015.4615.2815.3814.7456,300
19 Apr 202415.3115.3815.2515.3114.6746,400
18 Apr 202415.0315.2915.0315.1514.5266,200
17 Apr 202414.9314.9514.7814.8814.2667,700
16 Apr 202414.7014.7514.6214.6814.07112,100
15 Apr 202415.1515.1514.8514.9014.2869,900
12 Apr 202415.2215.3115.0315.0414.4151,500
11 Apr 202415.3115.3315.1515.2914.6579,600
10 Apr 202415.4815.4815.2615.3314.6949,900
09 Apr 202415.8015.8515.6915.7915.1338,100
08 Apr 202415.7215.7415.5915.6515.0051,700
05 Apr 202415.9015.9015.7715.8315.1736,300
04 Apr 202416.4216.4216.1116.1915.5151,800
03 Apr 202416.1116.2516.1116.1715.4935,600
02 Apr 202416.0516.1316.0216.1215.4545,000
01 Apr 202416.2216.3515.8016.1215.4546,500
28 Mar 202416.2116.3016.2016.2215.5450,000
27 Mar 202416.2416.4516.2416.4015.7174,300
26 Mar 202416.2316.2816.0116.0115.3493,000
25 Mar 202415.9316.0715.9116.0315.3687,300
22 Mar 202415.9316.0415.9216.0315.3652,600
21 Mar 202416.0416.0615.8015.8015.14206,300
20 Mar 202415.7116.0215.7115.9415.2762,100
19 Mar 202415.7315.7915.6715.7015.04176,700
18 Mar 202415.9015.9015.7515.7715.1145,100
15 Mar 202416.0116.1215.8715.9815.31128,300
14 Mar 202415.9215.9615.8115.9415.27224,500
13 Mar 202415.8515.8915.7515.7915.1354,300
12 Mar 202415.7615.7715.6315.6915.0334,500
11 Mar 202415.8815.9915.8115.9715.3037,600
08 Mar 202416.0916.0915.9215.9515.2879,000
07 Mar 202416.0016.1416.0016.1115.4477,200
06 Mar 202415.8515.9115.7915.8215.1660,200
05 Mar 202415.7115.7415.6015.6915.0355,900
04 Mar 202415.6915.8215.6715.8115.1560,200
01 Mar 202415.7915.8215.6715.7915.1378,800
29 Feb 202415.8215.8515.4815.5514.90900,700
28 Feb 202415.9516.1815.9516.1215.4528,900
27 Feb 202416.2016.3216.1716.3015.6247,400
26 Feb 202416.2116.2116.0116.0715.4054,700
23 Feb 202416.3616.4316.3316.3815.69137,900
22 Feb 202416.4916.5316.4016.5115.82117,000
21 Feb 202416.1816.3416.1816.3415.6676,000
20 Feb 202416.0616.1816.0616.1415.4656,000
16 Feb 202415.7715.8615.6915.7515.0980,700
15 Feb 202415.8815.9815.8715.9815.31259,700
14 Feb 202415.8015.9415.7615.8815.222,077,900
13 Feb 202415.7415.8615.6815.7815.1266,500
12 Feb 202415.7915.8015.6815.7415.0886,200
09 Feb 202415.9215.9215.7315.8515.1959,800
08 Feb 202416.1516.1616.0316.1015.4349,800
07 Feb 202416.0616.1316.0216.0515.3886,900
06 Feb 202416.0016.1016.0016.0715.4038,000
05 Feb 202416.1516.2416.0716.1815.5073,800
02 Feb 202416.2016.2716.0716.2115.5386,600
01 Feb 202416.3816.4016.2116.4015.71167,200
31 Jan 202416.3316.4216.1816.2315.5536,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...