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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.95	28.51	28.51	28.51	27.95	2,501
November 20, 2025	28.64	28.41	28.41	28.64	28.41	2,533
November 19, 2025	28.57	28.5	28.5	28.78	28.4	2,151
November 18, 2025	28.52	28.61	28.61	28.68	28.52	10,536
November 17, 2025	29.14	29.02	29.02	29.14	28.99	2,356
November 14, 2025	28.99	29.07	29.07	29.07	28.93	982
November 13, 2025	29.43	29.62	29.62	29.62	29.43	3,209
November 12, 2025	29.26	29.26	29.26	29.37	29.26	1,178
November 11, 2025	28.92	29.22	29.22	29.3	28.92	16,453
November 10, 2025	28.96	28.92	28.92	29.05	28.82	7,508
November 07, 2025	29.4	28.84	28.84	29.4	28.78	4,646
November 06, 2025	29.15	29.38	29.38	29.78	28.87	2,791
November 05, 2025	28.64	29.06	29.06	29.06	28.64	1,933
November 04, 2025	28.27	28.74	28.74	28.74	28.26	1,409
November 03, 2025	28.67	28.61	28.61	28.73	28.58	4,668
October 31, 2025	29.18	28.65	28.65	29.18	28.65	6,215
October 30, 2025	29.21	29.25	29.25	29.25	29.06	335
October 29, 2025	29.15	29.18	29.18	29.36	29.15	3,094
October 28, 2025	29.45	29.44	29.44	29.47	29.32	6,107
October 27, 2025	29.5	29.47	29.47	29.55	29.3	829
October 24, 2025	29.67	29.58	29.58	29.67	29.25	2,454
October 23, 2025	29.64	29.66	29.66	29.8	29.56	2,208
October 22, 2025	29.75	29.76	29.76	29.77	29.69	1,144
October 21, 2025	29.66	29.77	29.77	29.78	29.66	4,341
October 20, 2025	29.96	29.59	29.59	30	29.49	1,253
October 17, 2025	29.57	29.97	29.97	29.97	29.38	4,140
October 16, 2025	29.68	29.92	29.92	29.94	29.59	1,454
October 15, 2025	29.76	29.56	29.56	29.76	29.45	5,202
October 14, 2025	28.7	29.24	29.24	29.49	28.7	3,171
October 13, 2025	28.84	28.92	28.92	29.15	28.82	1,843
October 10, 2025	29.17	28.84	28.84	29.2	28.84	4,452
October 09, 2025	28.77	28.98	28.98	29.1	28.66	120,169
October 08, 2025	28.48	28.54	28.54	28.87	28.44	1,167
October 07, 2025	28.51	28.44	28.44	28.51	28.23	2,268
October 06, 2025	28.6	28.46	28.46	28.6	27.8	9,468
October 03, 2025	29	29.16	29.16	29.16	28.84	2,093
October 02, 2025	28.9	29.2	29.2	29.2	28.87	1,583
October 01, 2025	29.09	28.95	28.95	29.09	28.95	2,705
September 30, 2025	28.7	28.97	28.97	29	28.68	1,746
September 29, 2025	28.99	28.8	28.8	28.99	28.8	2,861
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

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