UK Markets close in 4 hrs 45 mins

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
27.28+0.29 (+1.07%)
As of 11:15AM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202327.4927.4927.2527.2827.2867,126
30 Jan 202327.1127.8427.3926.9926.991,378,159
27 Jan 202327.0827.7627.5627.1327.13444,827
26 Jan 202326.9827.9226.9527.1127.112,457,026
25 Jan 202326.7827.6027.0627.0027.00633,172
24 Jan 202326.7827.3626.9226.8826.88655,392
23 Jan 202326.6127.0226.7326.6826.681,402,425
20 Jan 202326.7026.9526.5726.5626.561,047,331
19 Jan 202326.7327.1926.4826.4426.441,129,368
18 Jan 202326.7127.3027.0226.7826.78768,633
17 Jan 202326.9127.4726.9126.6626.66584,996
16 Jan 202326.6927.5426.7726.9026.902,051,055
13 Jan 202326.8127.2526.6326.5726.571,136,297
12 Jan 202326.6727.3026.9526.7826.78688,901
11 Jan 202326.3326.9726.3626.5926.591,294,063
10 Jan 202326.5326.7926.3626.3926.391,570,156
09 Jan 202326.3726.9426.4526.5826.58634,403
06 Jan 202325.6026.6725.8726.4826.48984,718
05 Jan 202325.5626.0425.7725.5925.591,034,555
04 Jan 202324.9025.9824.8825.6025.601,006,871
03 Jan 202324.7825.1924.5924.8524.85657,496
30 Dec 202224.4224.2524.0024.4524.45476,272
29 Dec 202224.3024.3523.8124.4624.46633,564
28 Dec 202224.3324.1923.9324.3124.31960,101
23 Dec 202224.2724.1723.8624.3024.30502,924
22 Dec 202224.5824.3923.7824.2424.242,348,021
21 Dec 202224.0724.3723.7924.4724.47842,698
20 Dec 202224.4024.3123.5124.2524.251,692,051
19 Dec 202224.4624.4124.1724.4524.45543,520
16 Dec 202224.4824.3223.9724.3424.341,581,179
15 Dec 202225.0025.0824.3024.5224.521,827,568
14 Dec 202225.1325.4024.9525.3225.321,300,053
13 Dec 202224.9025.5124.6025.1125.111,450,020
12 Dec 202225.0925.1024.7024.8024.80995,022
09 Dec 202224.5825.2424.6625.1725.171,114,428
08 Dec 202224.9524.6324.4124.6324.63436,342
07 Dec 202224.8624.9424.6024.7024.701,145,737
06 Dec 202225.0625.0324.6624.8424.84836,163
05 Dec 202225.0625.0824.7925.0825.08344,212
02 Dec 202224.6725.0024.6224.9124.915,467,181
01 Dec 202224.6425.0724.5724.7824.782,254,215
30 Nov 202224.5324.6124.2724.6424.64790,056
29 Nov 202224.6424.7724.2624.5124.51590,242
28 Nov 202224.9425.1424.6224.6824.68719,553
25 Nov 202225.2025.2824.9725.0525.05410,542
24 Nov 202225.0625.2625.0125.1625.16298,318
23 Nov 202224.6625.0124.6924.9424.94958,543
22 Nov 202224.9925.1424.5124.9924.99785,873
21 Nov 202224.6624.9924.6424.9324.93825,000
18 Nov 202224.6224.8324.4524.7824.78597,564
17 Nov 202224.7524.9623.9924.5024.50591,172
16 Nov 202224.9624.9224.2124.6724.672,941,576
15 Nov 202223.7724.9524.1524.2224.22711,080
14 Nov 202223.8024.0323.5923.8223.822,856,361
11 Nov 202223.9024.4723.4823.5623.561,286,375
10 Nov 202224.0024.2923.5823.9423.941,066,723
09 Nov 202223.7124.3123.5623.7023.701,983,512
08 Nov 202223.3523.9123.4523.6223.62637,979
07 Nov 202222.9923.7823.0823.3323.332,863,297
04 Nov 202222.5023.5622.5722.9522.95727,673
03 Nov 202222.6722.5722.1822.5322.53260,127
02 Nov 202222.8222.9822.6722.7022.70374,012
01 Nov 202222.5023.0922.6922.7222.72464,035
31 Oct 202222.7122.8522.5422.6022.60696,485
28 Oct 202222.2622.7122.2022.6322.63527,744
27 Oct 202222.3322.6522.1722.5222.52402,071
26 Oct 202222.5423.0622.3922.5222.52544,045
25 Oct 202221.9022.8522.4022.6922.69652,137
24 Oct 202221.5822.5021.7421.9121.91512,385
21 Oct 202221.0521.6020.9221.5221.524,560,230
20 Oct 202221.5621.4421.0821.3921.391,923,501
19 Oct 202220.8921.7121.1321.5121.51923,517
18 Oct 202220.7421.3120.7420.7920.79649,108
17 Oct 202220.4620.8020.2520.6320.63478,011
14 Oct 202220.3020.7120.1920.3020.30961,840
13 Oct 202219.3619.9718.9819.8819.88687,407
12 Oct 202219.7119.5219.0219.4819.481,157,553
11 Oct 202219.9120.0319.4219.7119.71436,532
10 Oct 202219.8820.2219.6720.0720.071,969,078
07 Oct 202220.4620.3919.8419.9119.91580,836
06 Oct 202220.6720.8320.3320.3520.351,086,799
05 Oct 202221.0021.0620.4620.6720.672,278,563
04 Oct 202220.5020.9720.4520.8620.86923,222
03 Oct 202219.8620.3219.4320.0320.033,790,127
30 Sept 202219.5919.7519.3019.7319.732,118,742
29 Sept 202219.5019.5918.8519.2719.271,011,747
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...