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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.9	34.45	34.45	34.51	33.9	2,013
February 19, 2026	33.93	34.13	34.13	34.25	33.61	7,055
February 18, 2026	33.89	34.04	34.04	34.11	33.89	2,409
February 17, 2026	34.08	33.72	33.72	34.1	33.42	2,445
February 16, 2026	33.44	34.06	34.06	34.06	33.44	1,299
February 13, 2026	33.3	33.49	33.49	33.62	33	1,819
February 12, 2026	32.99	33.32	33.32	33.32	32.99	2,989
February 11, 2026	32.39	32.95	32.95	32.96	32.35	3,179
February 10, 2026	32	32.32	32.32	32.32	31.99	1,222
February 09, 2026	31.97	32.05	32.05	32.14	31.97	2,810
February 06, 2026	32.08	32.03	32.03	32.14	31.95	4,414
February 05, 2026	32.04	31.82	31.82	32.04	31.45	5,018
February 04, 2026	32.01	32.12	32.12	32.3	31.94	4,414
February 03, 2026	31.6	31.97	31.97	32.03	31.6	1,055
February 02, 2026	31.44	31.55	31.55	31.77	31.44	4,207
January 30, 2026	31.6	31.63	31.63	31.78	31.6	2,993
January 29, 2026	31.5	31.56	31.56	31.65	31.43	2,980
January 28, 2026	31.16	31.43	31.43	31.43	31.01	1,865
January 27, 2026	30.98	31.17	31.17	31.2	30.93	4,113
January 26, 2026	30.72	30.73	30.73	30.87	30.65	7,196
January 23, 2026	29.91	30.26	30.26	30.26	29.91	338
January 22, 2026	30.05	29.97	29.97	30.18	29.94	3,623
January 21, 2026	28.87	29.36	29.36	29.43	28.87	1,813
January 20, 2026	29.13	28.95	28.95	29.23	28.91	1,999
January 19, 2026	29.58	29.44	29.44	29.73	29.44	1,911
January 16, 2026	29.81	29.81	29.81	29.81	29.6	4,355
January 15, 2026	29.84	29.82	29.82	29.84	29.56	4,355
January 14, 2026	29.76	29.88	29.88	30.04	29.76	210
January 13, 2026	30.16	29.55	29.55	30.16	29.51	7,092
January 12, 2026	30.26	30.37	30.37	30.45	30.07	2,638
January 09, 2026	30.71	30.47	30.47	30.71	30.4	5,760
January 08, 2026	30.55	30.79	30.79	30.85	30.51	30,516
January 07, 2026	30.15	30.42	30.42	30.7	30.15	3,571
January 06, 2026	30.02	29.96	29.96	30.09	29.85	386
January 05, 2026	30.2	30	30	30.39	29.81	12,816
January 02, 2026	29.74	30.16	30.16	30.18	29.74	2,671
December 30, 2025	29.5	29.62	29.62	29.62	29.5	294
December 29, 2025	29.3	29.59	29.59	29.68	29.3	615
December 23, 2025	29.45	29.34	29.34	29.45	29.21	744
December 22, 2025	29.26	29.22	29.22	29.37	28.94	7,840
December 19, 2025	29.44	29.48	29.48	29.48	29.28	971
December 18, 2025	29.52	29.3	29.3	29.67	29.3	2,751
December 17, 2025	29.4	29.46	29.46	29.51	29.34	1,075
December 16, 2025	29.29	29.53	29.53	29.6	29.28	2,184
December 15, 2025	29.17	29.29	29.29	29.59	28.95	1,881
December 12, 2025	29.33	29.16	29.16	29.33	29.16	7,853
December 11, 2025	28.81	29.37	29.37	29.37	28.81	1,355
December 10, 2025	29.13	28.86	28.86	29.17	28.86	3,493
December 09, 2025	29.36	29.3	29.3	29.41	29.25	1,968
December 08, 2025	29.31	29.25	29.25	29.49	29.21	3,958
December 05, 2025	29.54	29.32	29.32	29.54	29.32	2,041
December 04, 2025	29.58	29.44	29.44	29.62	29.44	52,767
December 03, 2025	29.48	29.89	29.89	29.89	29.43	2,723
December 02, 2025	29.37	29.16	29.16	29.46	29.1	2,233
December 01, 2025	29.26	29.44	29.44	29.55	29.26	2,903
November 28, 2025	29.12	29.3	29.3	29.3	29.12	6,009
November 27, 2025	29.42	29.17	29.17	29.45	29.12	3,249
November 26, 2025	28.97	29.3	29.3	29.31	28.77	1,505
November 25, 2025	28.55	28.98	28.98	29.03	28.55	1,516
November 24, 2025	28.72	28.73	28.73	29.06	28.72	2,631

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