UK markets closed

Veolia Environnement SA (0NY8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
28.91+0.53 (+1.85%)
At close: 06:01PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202429.4229.5529.0128.9128.912,047,233
01 May 202428.3829.1929.1928.3828.3843,789
30 Apr 202428.8629.3228.8628.8328.832,937,849
29 Apr 202428.9029.2629.0828.8828.882,223,199
26 Apr 202428.8129.2228.7328.8628.86502,959
25 Apr 202428.7629.3628.6028.7428.74580,414
24 Apr 202428.9029.2328.8228.7428.74468,063
23 Apr 202428.8129.1828.6828.8328.831,116,316
22 Apr 202428.7529.0728.6228.7528.75279,413
19 Apr 202428.5428.8928.3928.7228.722,150,968
18 Apr 202428.0328.6927.7728.6528.651,483,637
17 Apr 202427.8428.1527.4328.0328.036,477,496
16 Apr 202428.7328.4027.5627.8827.88643,896
15 Apr 202428.9228.6528.2328.8428.844,452,769
12 Apr 202429.0429.0028.2528.9228.92461,741
11 Apr 202428.9628.7728.3228.9328.931,499,900
10 Apr 202429.2229.1328.3829.0129.01514,459
09 Apr 202429.1529.2628.6629.1829.18642,795
08 Apr 202429.3529.3628.8329.1829.18985,892
08 Apr 20241.25 Dividend
05 Apr 202429.9530.0629.1629.3528.101,448,198
04 Apr 202429.9830.3029.8330.0328.75383,031
03 Apr 202429.9030.0529.9229.9528.673,073,106
02 Apr 202429.9530.3229.8229.9028.62420,483
28 Mar 202430.1630.6130.0629.9828.70939,639
27 Mar 202429.8530.4029.6130.0928.813,456,067
26 Mar 202429.5730.0129.3929.8328.55373,327
25 Mar 202429.6329.8229.4529.6328.37360,069
22 Mar 202429.3529.6429.2029.5728.312,720,114
21 Mar 202429.3729.4728.8929.3328.08462,178
20 Mar 202429.1329.1428.7529.2628.01250,754
19 Mar 202429.1829.1128.7129.1627.92298,861
18 Mar 202429.3429.4328.9229.2027.96439,698
15 Mar 202429.3529.5028.9329.3628.11664,562
14 Mar 202429.1929.1628.6129.2728.02811,066
13 Mar 202429.1129.0328.4229.1127.881,726,861
12 Mar 202429.2929.3328.5929.0727.834,118,537
11 Mar 202429.3729.4028.8229.2628.01717,977
08 Mar 202429.4829.6129.0029.3328.08635,444
07 Mar 202429.2529.4628.7229.4328.18919,429
06 Mar 202429.1929.1228.6129.2027.96497,041
05 Mar 202429.1929.0328.6929.1427.894,066,663
04 Mar 202429.2729.2328.8329.2327.99928,895
01 Mar 202429.1129.2028.4729.1827.94516,492
29 Feb 202429.9230.1428.5829.0327.795,358,331
28 Feb 202429.8530.1329.3629.6428.3811,138,346
27 Feb 202429.6529.9629.3429.8828.60369,078
26 Feb 202430.0230.3829.4429.5728.31668,210
23 Feb 202430.1730.4530.0530.0028.72326,383
22 Feb 202430.0330.6929.8330.1128.83457,929
21 Feb 202429.9630.0529.5729.9428.66461,708
20 Feb 202429.3429.9828.8229.6428.38310,223
19 Feb 202429.3329.5328.9529.2327.98366,719
16 Feb 202429.6029.7829.1629.3428.09537,325
15 Feb 202429.5229.7129.3029.4928.231,298,325
14 Feb 202429.5029.7429.3229.5128.265,291,828
13 Feb 202429.3929.5829.0729.4528.201,211,268
12 Feb 202429.5529.7629.1629.3428.091,463,149
09 Feb 202429.8129.9529.2829.4028.152,137,655
08 Feb 202429.9030.2329.7829.9428.662,504,540
07 Feb 202429.9030.1929.7629.8928.62648,747
06 Feb 202430.0330.2129.7229.9228.65632,820
05 Feb 202429.8930.2629.8129.9728.691,834,260
02 Feb 202430.0330.4029.9929.9628.68293,482
01 Feb 202430.0030.4629.9529.9328.662,895,640
31 Jan 202430.0330.3529.9730.0928.81377,105
30 Jan 202429.8530.1829.6830.0028.72963,527
29 Jan 202429.7530.3829.5729.8928.62464,946
26 Jan 202429.3729.8229.1129.8228.551,439,501
25 Jan 202429.2529.3328.7629.3028.05419,100
24 Jan 202429.4029.6228.8729.3428.09460,647
23 Jan 202429.2429.2428.7329.2528.00455,195
22 Jan 202429.0829.2228.4129.2928.042,251,265
19 Jan 202428.9628.7028.2129.0027.761,936,209
18 Jan 202428.8828.5928.1528.9227.682,463,273
17 Jan 202429.0328.9228.2028.9027.661,520,136
16 Jan 202429.2629.2928.5829.1727.92599,847
15 Jan 202429.0229.4829.0029.2728.03941,891
12 Jan 202429.0929.2828.4829.3428.092,139,720
11 Jan 202429.2229.1728.5428.9927.751,449,359
10 Jan 202429.2629.1728.7129.1327.89216,521
09 Jan 202429.2129.1328.7029.2027.96163,933
08 Jan 202429.1428.9428.6029.1027.87927,473
05 Jan 202429.0328.8628.3729.1327.88587,475
04 Jan 202428.8128.8428.1029.1027.86940,749
03 Jan 202428.9028.7128.1828.8027.57804,520
02 Jan 202429.0428.8328.2828.8927.66554,550
29 Dec 202329.0128.8928.4729.0327.80252,912
28 Dec 202329.1728.8428.4829.0127.78283,905
27 Dec 202329.2229.1428.7029.0827.85422,969
22 Dec 202329.2629.2828.9029.2628.02426,785
21 Dec 202329.3629.4528.9329.2628.02306,048
20 Dec 202329.3929.5229.1429.3528.104,555,148
19 Dec 202329.2229.3428.8129.3928.13552,745
18 Dec 202329.6429.7529.0029.2327.98540,129
15 Dec 202329.5330.0829.6629.7728.502,655,998
14 Dec 202329.2830.1429.1329.5828.322,630,859
13 Dec 202328.9129.4728.9629.1227.882,071,942
12 Dec 202329.1529.6829.1629.0027.76499,804
11 Dec 202329.1829.7529.3229.1227.88835,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...