UK markets closed

Veolia Environnement S.A. (0NY8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
19.25-0.40 (-2.02%)
At close: 04:15PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202219.3519.5918.8519.2519.25150,561
28 Sept 202219.2819.7018.9019.6419.64578,905
27 Sept 202220.3020.3619.3419.5319.53698,837
26 Sept 202220.5020.7820.0020.1820.183,777,546
23 Sept 202221.2421.3620.6220.8920.89671,637
22 Sept 202221.4321.6021.2021.3221.322,540,547
21 Sept 202220.9421.6620.6421.5821.581,421,583
20 Sept 202221.7621.7120.8821.0021.001,139,628
16 Sept 202222.3021.9621.3721.6621.661,662,038
15 Sept 202222.4822.5022.0722.3822.38837,880
14 Sept 202223.0023.0422.3822.4622.461,109,567
13 Sept 202223.2623.5023.0623.2223.22607,100
12 Sept 202222.9123.2722.9023.1823.18534,862
09 Sept 202222.3022.8222.3222.6722.67906,991
08 Sept 202222.1622.2721.7322.1722.17778,592
07 Sept 202221.9022.1821.5922.0022.00690,017
06 Sept 202222.0122.1321.7121.9421.942,281,906
05 Sept 202221.9821.9821.2621.9921.99344,610
02 Sept 202222.0622.2021.7722.1922.19727,325
01 Sept 202222.2422.2521.7921.9921.991,149,204
31 Aug 202222.3922.5222.0422.5022.50736,885
30 Aug 202222.9122.9322.3222.3922.39442,102
26 Aug 202223.3123.2722.5422.9522.95629,503
25 Aug 202223.1423.2222.6923.2223.22881,600
24 Aug 202223.1923.1622.6623.1223.12515,223
23 Aug 202223.2423.3422.8323.2223.22399,501
22 Aug 202224.4024.0423.1723.3423.341,533,046
19 Aug 202224.5724.4224.0524.3224.32262,824
18 Aug 202224.5524.5624.1724.4624.46451,184
17 Aug 202225.3025.2424.5924.6524.65512,883
16 Aug 202225.3025.5324.7425.2325.23650,147
15 Aug 202225.6725.7425.0525.1725.172,164,517
12 Aug 202224.9326.0825.3525.6725.67695,167
11 Aug 202224.6725.3324.7024.8924.89691,325
10 Aug 202224.5024.8224.4324.4924.49596,283
09 Aug 202224.3624.8124.3524.4324.43423,933
08 Aug 202224.3124.8424.0824.3924.391,209,819
05 Aug 202224.2324.3923.6323.9223.92497,978
04 Aug 202224.1824.3423.7824.1324.131,571,113
03 Aug 202224.5624.6823.6624.0224.021,287,161
02 Aug 202224.2524.6824.0824.4024.40879,433
01 Aug 202224.3824.8224.2924.3324.33872,553
29 Jul 202223.9124.4824.1024.3424.341,692,570
28 Jul 202223.6123.9223.2023.8723.87519,578
27 Jul 202223.0923.6523.1223.4523.456,591,230
26 Jul 202223.5823.3122.6523.0723.071,314,283
25 Jul 202223.5824.2123.6523.8423.84254,731
22 Jul 202223.6724.0223.6323.6023.60683,921
21 Jul 202223.6528.5823.4423.5523.55421,703
20 Jul 202223.9124.6223.5623.5323.53692,238
19 Jul 202223.6024.2923.2023.8423.84401,841
18 Jul 202223.0523.4422.8723.3623.36302,939
15 Jul 202222.8623.0522.6022.8622.861,885,544
14 Jul 202223.0923.1422.3622.5722.57483,148
13 Jul 202223.5123.4922.9923.2323.23142,223
12 Jul 202222.9623.4222.9223.3623.36207,279
11 Jul 202223.0923.2922.9323.1823.18836,722
08 Jul 202223.4123.7322.9223.4323.43658,476
07 Jul 202222.8023.4222.6623.3823.381,311,112
06 Jul 202222.4622.6322.2222.5022.501,205,888
05 Jul 202223.1522.9419.7222.3022.301,117,762
05 Jul 20221 Dividend
04 Jul 202223.9824.1823.4723.5322.533,361,850
01 Jul 202223.3323.9522.7623.7522.742,817,158
30 Jun 202223.9323.9422.9923.3622.371,126,477
29 Jun 202224.4924.7223.8724.1223.10433,653
28 Jun 202223.9324.7924.2024.6523.60589,559
27 Jun 202223.6824.5523.8624.0022.984,942,702
24 Jun 202223.2823.9122.9523.6322.63733,749
23 Jun 202223.4423.5122.9523.0522.073,097,906
22 Jun 202223.5723.8823.0023.5722.571,108,358
21 Jun 202223.5923.8123.4823.5022.51514,960
20 Jun 202223.2023.5522.9823.4822.48779,303
17 Jun 202223.0923.6423.0623.3922.401,720,022
16 Jun 202224.3124.1122.5023.1522.161,300,995
15 Jun 202224.4124.3423.9124.3323.302,201,416
14 Jun 202224.5324.5223.5024.1023.08767,935
13 Jun 202225.1724.9424.2224.4423.40732,534
10 Jun 202226.3826.4325.1025.2524.18863,749
09 Jun 202226.4026.8826.3726.4725.351,277,688
08 Jun 202226.7226.9726.2326.4925.36603,350
07 Jun 202226.5127.0126.6026.6925.564,353,301
06 Jun 202226.5626.8626.4826.5725.442,177,546
01 Jun 202226.4026.6225.9226.0024.906,427,084
31 May 202226.6327.0926.0426.2325.111,269,900
30 May 202226.6027.1726.6926.7325.59849,056
27 May 202226.5326.7626.2526.5025.38602,645
26 May 202226.0426.5725.9226.4925.361,484,171
25 May 202226.0126.3525.9326.0924.98890,367
24 May 202226.3026.0425.4925.4924.402,059,028
23 May 202226.1026.2925.6526.1725.063,289,507
20 May 202225.4426.2425.3625.7824.68835,060
19 May 202225.5325.4624.8725.1924.124,837,369
18 May 202226.5126.7425.7725.8224.72548,736
17 May 202225.9226.5725.9126.3225.20798,331
16 May 202225.8525.8725.4325.7224.63991,111
13 May 202225.4126.0525.3526.0324.92986,910
12 May 202225.9326.3324.5925.1724.101,663,184
11 May 202225.5026.6525.5926.4325.311,830,187
10 May 202225.6225.9425.4125.6624.572,474,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...