UK markets close in 2 hours 42 minutes

Veolia Environnement SA (0NY8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.74-0.04 (-0.15%)
As of 08:01AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202428.7629.3628.6028.7828.78580,414
24 Apr 202428.9029.2328.8229.0829.08468,064
23 Apr 202428.8129.1828.6829.0029.001,116,316
22 Apr 202428.7529.0728.6228.8628.86279,414
19 Apr 202428.5428.8928.3928.7928.792,150,969
18 Apr 202428.0328.6927.7728.6328.631,483,638
17 Apr 202427.8428.1527.4327.8227.826,477,496
16 Apr 202428.7328.4027.5627.7127.71643,896
15 Apr 202428.9228.6528.2328.3628.364,452,770
12 Apr 202429.0429.0028.2528.4528.45461,741
11 Apr 202428.9628.7728.3228.4428.441,499,900
10 Apr 202429.2229.1328.3828.5928.59514,459
09 Apr 202429.1529.2628.6628.9928.99642,795
08 Apr 202429.3529.3628.8328.8428.84985,893
05 Apr 202429.9530.0629.1629.2829.281,448,198
04 Apr 202429.9830.3029.8330.2230.22383,031
03 Apr 202429.9030.0529.9229.9629.963,073,107
02 Apr 202429.9530.3229.8229.9929.99420,483
28 Mar 202430.1630.6130.0630.1330.13939,639
27 Mar 202429.8530.4029.6130.2030.203,456,067
26 Mar 202429.5730.0129.3929.7829.78373,327
25 Mar 202429.6329.8229.4529.6229.62360,070
22 Mar 202429.3529.6429.2029.6429.642,720,115
21 Mar 202429.3729.4728.8929.2529.25462,179
20 Mar 202429.1329.1428.7529.0229.02250,754
19 Mar 202429.1829.1128.7128.8528.85298,861
18 Mar 202429.3429.4328.9229.0029.00439,698
15 Mar 202429.3529.5028.9329.3229.32125,865
14 Mar 202429.1929.1628.6129.0129.01811,067
13 Mar 202429.1129.0328.4228.9328.931,726,861
12 Mar 202429.2929.3328.5928.7728.773,554,997
11 Mar 202429.3729.4028.8229.0929.09717,977
08 Mar 202429.4829.6129.0029.2029.20214,849
07 Mar 202429.2529.4628.7229.3029.30919,429
06 Mar 202429.1929.1228.6129.0029.00497,042
05 Mar 202429.1929.0328.6928.8628.864,066,664
04 Mar 202429.2729.2328.8328.9728.97928,895
01 Mar 202429.1129.2028.4729.0029.00516,492
29 Feb 202429.9230.1428.5829.7129.715,358,331
28 Feb 202429.8530.1329.3629.5329.5311,138,340
27 Feb 202429.6529.9629.3429.8729.87369,078
26 Feb 202430.0230.3829.4429.6029.60668,210
23 Feb 202430.1730.4530.0530.1930.19326,383
22 Feb 202430.0330.6929.8330.4130.41457,929
21 Feb 202429.9630.0529.5729.9529.95461,708
20 Feb 202429.3429.9828.8229.6429.64310,223
19 Feb 202429.3329.5328.9529.0229.02366,720
16 Feb 202429.6029.7829.1629.2529.25537,326
15 Feb 202429.5229.7129.3029.4529.451,298,326
14 Feb 202429.5029.7429.3229.5229.525,291,829
13 Feb 202429.3929.5829.0729.5229.521,211,269
12 Feb 202429.5529.7629.1629.3129.311,463,149
09 Feb 202429.8129.9529.2829.3829.382,137,655
08 Feb 202429.9030.2329.7829.9329.932,504,541
07 Feb 202429.9030.1929.7629.8529.85433,642
06 Feb 202430.0330.2129.7229.9529.95632,820
05 Feb 202429.8930.2629.8130.0930.091,834,261
02 Feb 202430.0330.4029.9930.2430.24178,861
01 Feb 202430.0030.4629.9530.2430.242,593,511
31 Jan 202430.0330.3529.9730.2630.26377,105
30 Jan 202429.8530.1829.6830.1130.11963,528
29 Jan 202429.7530.3829.5729.8729.87464,947
26 Jan 202429.3729.8229.1129.4029.401,439,501
25 Jan 202429.2529.3328.7629.0329.03419,101
24 Jan 202429.4029.6228.8729.2029.20460,647
23 Jan 202429.2429.2428.7329.0629.06455,195
22 Jan 202429.0829.2228.4129.0929.092,251,266
19 Jan 202428.9628.7028.2128.6028.601,936,210
18 Jan 202428.8828.5928.1528.3928.392,463,273
17 Jan 202429.0328.9228.2028.3728.371,520,136
16 Jan 202429.2629.2928.5828.9128.91599,848
15 Jan 202429.4429.4829.0029.1029.10941,892
12 Jan 202429.0929.2828.4829.2129.212,139,720
11 Jan 202429.2229.1728.5428.6428.641,449,360
10 Jan 202429.2629.1728.7128.8128.81216,522
09 Jan 202429.2129.1328.7028.9928.99163,933
08 Jan 202429.1428.9428.6028.7428.74927,474
05 Jan 202429.0328.8628.3728.6928.69587,476
04 Jan 202428.8128.8428.1028.7228.72940,750
03 Jan 202428.9028.7128.1828.2428.24804,520
02 Jan 202429.0428.8328.2828.4128.41554,551
29 Dec 202329.0128.8928.4728.5728.57252,913
28 Dec 202329.1728.8428.4828.6628.66283,906
27 Dec 202329.2229.1428.7028.9228.92153,200
22 Dec 202329.2629.2828.9029.0629.06426,786
21 Dec 202329.3629.4528.9329.0829.08306,048
20 Dec 202329.3929.5229.1429.2629.264,555,149
19 Dec 202329.2229.3428.8129.1429.14552,745
18 Dec 202329.6429.7529.0029.0429.04540,129
15 Dec 202329.5330.0829.6629.8529.852,655,999
14 Dec 202329.2830.1429.1329.8829.882,630,859
13 Dec 202328.9129.4728.9629.3129.311,723,718
12 Dec 202329.1529.6829.1629.5929.59499,805
11 Dec 202329.1829.7529.3229.3929.39835,134
08 Dec 202328.9929.5829.0329.3929.391,263,331
07 Dec 202329.1429.6829.1829.5129.51179,236
06 Dec 202328.6029.5728.9429.4929.49570,316
05 Dec 202328.4529.1928.7329.1229.12531,949
04 Dec 202328.4929.2228.8828.9428.94647,470
01 Dec 202328.4629.1428.7328.9928.991,377,934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...