UK markets closed

Veolia Environnement S.A. (VVDH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.40+0.20 (+1.41%)
At close: 08:13AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.4014.4014.4014.4014.40-
25 Apr 202414.2014.2014.2014.2014.20-
24 Apr 202414.3014.3014.2014.2014.20-
23 Apr 202414.3014.3014.3014.3014.30-
22 Apr 202414.3014.3014.3014.3014.30-
19 Apr 202413.9014.6013.9014.6014.602
18 Apr 202413.8013.8013.8013.8013.80-
17 Apr 202413.5013.5013.5013.5013.50-
16 Apr 202413.6013.6013.6013.6013.60-
15 Apr 202414.1014.1014.1014.1014.10-
12 Apr 202414.1014.1014.1014.1014.10-
11 Apr 202414.1014.1014.1014.1014.10-
10 Apr 202414.3014.3014.3014.3014.30-
09 Apr 202414.2014.3014.2014.3014.30-
08 Apr 202414.4014.4014.4014.4014.40-
05 Apr 202414.7014.7014.7014.7014.70-
04 Apr 202414.8014.8014.7014.7014.70-
03 Apr 202414.7014.8014.7014.8014.8050
02 Apr 202414.8014.8014.8014.8014.80-
28 Mar 202414.8014.8014.8014.8014.80-
27 Mar 202414.7014.7014.6014.6014.6060
26 Mar 202414.6014.6014.6014.6014.60-
25 Mar 202414.6014.6014.6014.6014.60-
22 Mar 202414.3014.3014.3014.3014.30-
21 Mar 202414.4014.4014.4014.4014.40-
20 Mar 202414.2014.2014.2014.2014.20-
19 Mar 202414.2014.2014.2014.2014.20-
18 Mar 202414.5014.5014.3014.3014.30350
15 Mar 202414.3014.5014.3014.4014.401,700
14 Mar 202414.2014.2014.2014.2014.20-
13 Mar 202414.1014.1014.1014.1014.10-
12 Mar 202414.4014.7014.4014.7014.7010
11 Mar 202414.3014.3014.3014.3014.30-
08 Mar 202414.4014.4014.4014.4014.40200
07 Mar 202414.3014.3014.3014.3014.30-
06 Mar 202414.2014.2014.2014.2014.20-
05 Mar 202414.2014.2014.1014.1014.10-
04 Mar 202414.3014.3014.2014.2014.20-
01 Mar 202414.2014.2014.2014.2014.20-
29 Feb 202414.6014.6014.6014.6014.60-
28 Feb 202414.7014.7014.7014.7014.70-
27 Feb 202414.5015.2014.5015.2015.20250
26 Feb 202414.8014.8014.7014.7014.70-
23 Feb 202414.9014.9014.9014.9014.90-
22 Feb 202414.8015.0014.8015.0015.0060
21 Feb 202414.6014.7014.6014.7014.70-
20 Feb 202414.4014.4014.4014.4014.40-
19 Feb 202414.5014.5014.5014.5014.50-
16 Feb 202414.6014.6014.6014.6014.601,946
15 Feb 202414.6014.6014.5014.5014.50-
14 Feb 202414.5014.6014.5014.6014.60-
13 Feb 202414.4014.4014.4014.4014.40-
12 Feb 202414.6014.6014.6014.6014.60-
09 Feb 202414.8014.8014.8014.8014.80-
08 Feb 202414.8014.8014.8014.8014.80-
07 Feb 202414.8014.8014.8014.8014.80-
06 Feb 202415.0015.0015.0015.0015.00-
05 Feb 202414.8014.8014.8014.8014.80-
02 Feb 202415.2015.2015.2015.2015.202
01 Feb 202414.9015.0014.9015.0015.00-
31 Jan 202414.9014.9014.9014.9014.90-
30 Jan 202414.8014.9014.8014.9014.9022
29 Jan 202414.8014.8014.8014.8014.80-
26 Jan 202414.5014.5014.5014.5014.50-
25 Jan 202414.3014.3014.3014.3014.30-
24 Jan 202414.2014.6014.2014.3014.302,600
23 Jan 202414.2014.3014.2014.3014.30-
22 Jan 202414.5014.5014.2014.3014.30300
19 Jan 202414.1014.1014.0014.0014.00-
18 Jan 202414.1014.1014.1014.1014.10-
17 Jan 202414.1014.1014.1014.1014.10-
16 Jan 202414.3014.3014.3014.3014.30-
15 Jan 202414.2014.2014.2014.2014.20-
12 Jan 202414.2014.2014.2014.2014.20-
11 Jan 202414.4014.4014.4014.4014.40-
10 Jan 202414.3014.3014.2014.2014.20-
09 Jan 202414.3014.3014.3014.3014.30-
08 Jan 202414.3014.3014.3014.3014.30-
05 Jan 202414.2014.2014.2014.2014.20-
04 Jan 202414.1014.1014.1014.1014.10-
03 Jan 202413.9014.2013.9014.2014.20-
02 Jan 202414.1014.1014.1014.1014.10-
29 Dec 202314.2014.2014.2014.2014.201,562
28 Dec 202314.2014.2014.2014.2014.20-
27 Dec 202314.3014.3014.2014.2014.2074
22 Dec 202314.4014.4014.4014.4014.40-
21 Dec 202314.4014.4014.4014.4014.40-
20 Dec 202314.5014.5014.5014.5014.50-
19 Dec 202314.3014.4014.3014.4014.40-
18 Dec 202314.8014.8014.8014.8014.80-
15 Dec 202314.7014.7014.7014.7014.70-
14 Dec 202314.4014.4014.4014.4014.40-
13 Dec 202314.4014.4014.4014.4014.40-
12 Dec 202314.5014.9014.5014.9014.9010
11 Dec 202314.6014.6014.6014.6014.60-
08 Dec 202314.4014.4014.4014.4014.40-
07 Dec 202314.5014.5014.4014.4014.40-
06 Dec 202314.4014.5014.4014.4014.40-
05 Dec 202314.2014.5014.2014.5014.50800
04 Dec 202314.2014.2014.2014.2014.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...