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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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