Veolia Environnement S.A. - VVD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.85	29.02	29.02	29.02	28.81	8,154
September 25, 2025	28.69	28.74	28.74	28.89	28.69	1,287
September 24, 2025	29.12	28.81	28.81	29.12	28.79	2,086
September 23, 2025	29.25	29.02	29.02	29.37	28.99	3,229
September 22, 2025	28.74	29.06	29.06	29.06	28.74	357
September 19, 2025	28.82	28.81	28.81	28.85	28.81	3,180
September 18, 2025	28.62	28.55	28.55	28.62	28.46	6,212
September 17, 2025	28.66	28.63	28.63	28.68	28.59	1,384
September 16, 2025	29.1	28.75	28.75	29.21	28.7	3,586
September 15, 2025	29.28	29.21	29.21	29.39	29.21	4,769
September 12, 2025	29.15	29.11	29.11	29.2	29	4,766
September 11, 2025	29.05	29.08	29.08	29.13	29.01	2,315
September 10, 2025	28.82	28.96	28.96	29.05	28.82	1,533
September 09, 2025	28.89	28.83	28.83	28.89	28.69	532
September 08, 2025	28.44	28.62	28.62	28.63	28.44	1,552
September 05, 2025	28.39	28.43	28.43	28.54	28.37	3,625
September 04, 2025	28.22	28.42	28.42	28.5	28.2	21,992
September 03, 2025	27.6	28.01	28.01	28.01	27.6	3,989
September 02, 2025	27.94	27.58	27.58	27.94	27.5	22,050
September 01, 2025	28.22	27.85	27.85	28.22	27.85	9,297
August 29, 2025	28.34	28.25	28.25	28.34	28.04	18,137
August 28, 2025	28.54	28.31	28.31	28.54	28.18	5,442
August 27, 2025	28.59	28.35	28.35	28.65	28.3	5,061
August 26, 2025	28.42	28.67	28.67	28.74	28.2	7,788
August 25, 2025	30.23	29.18	29.18	30.23	29.13	5,393
August 22, 2025	30.39	30.38	30.38	30.52	30.35	1,927
August 21, 2025	30.45	30.35	30.35	30.47	30.35	258
August 20, 2025	30.59	30.64	30.64	30.69	30.51	921
August 19, 2025	30.29	30.56	30.56	30.6	30.29	7,420
August 18, 2025	30.84	30.16	30.16	30.84	30.16	433
August 15, 2025	30.79	30.85	30.85	30.86	30.71	757
August 14, 2025	30.06	30.55	30.55	30.55	30.06	1,078
August 13, 2025	29.91	29.9	29.9	29.91	29.86	204
August 12, 2025	30	29.84	29.84	30	29.84	1,343
August 11, 2025	30.06	29.91	29.91	30.06	29.8	807
August 08, 2025	30.27	29.98	29.98	30.31	29.98	834
August 07, 2025	29.74	30.1	30.1	30.1	29.74	1,608
August 06, 2025	29.51	29.67	29.67	29.76	29.51	1,634
August 05, 2025	29.55	29.56	29.56	29.56	29.5	605
August 04, 2025	29.33	29.55	29.55	29.6	29.33	1,387
August 01, 2025	29.33	29.27	29.27	29.46	29.25	1,937
July 31, 2025	29.69	29.7	29.7	29.94	29.59	1,045
July 30, 2025	30.5	30.25	30.25	30.62	30.25	1,735
July 29, 2025	30.41	30.56	30.56	30.67	30.41	1,526
July 28, 2025	30.98	30.43	30.43	30.98	30.42	2,488
July 25, 2025	30.6	30.75	30.75	30.8	30.6	901
July 24, 2025	30.94	30.7	30.7	30.97	30.55	554
July 23, 2025	31.19	30.64	30.64	31.19	30.64	2,702
July 22, 2025	30.68	30.93	30.93	30.93	30.68	1,897
July 21, 2025	30.44	30.65	30.65	30.65	30.38	3,116
July 18, 2025	30.26	30.28	30.28	30.39	30.26	560
July 17, 2025	30.24	29.98	29.98	30.24	29.91	1,744
July 16, 2025	30.23	30.22	30.22	30.34	30	369
July 15, 2025	30.99	30.23	30.23	31.01	30.23	1,708
July 14, 2025	30.55	30.99	30.99	30.99	30.55	3,257
July 11, 2025	30.64	30.8	30.8	30.83	30.64	3,050
July 10, 2025	30.9	30.73	30.73	30.9	30.66	2,221
July 09, 2025	30.08	30.58	30.58	30.65	30.07	13,737
July 08, 2025	30.26	29.93	29.93	30.26	29.93	3,351
July 07, 2025	30.58	30.52	30.52	30.75	30.49	941

Veolia Environnement S.A. (VVD.DE) XETRA