Veolia Environment (PK) Historical Data - VEOEF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.42	-1.44628099174	29.04	29.04	28.06	45086	28.44159623	CS
4	1.21	4.41444728201	27.41	29.39	27.1051	16983	28.40214718	CS
12	-2.01	-6.56219392752	30.63	30.63	27.1051	7269	28.38449529	CS
26	-1.89	-6.19469026549	30.51	33.62	27.1051	5157	29.15553267	CS
52	-3.865	-11.8977989841	32.485	34.27	27.1051	4658	29.70893498	CS
156	-8.38	-22.6486486486	37	37.493718	18.59	4623	26.06922111	CS
260	-1.38	-4.6	30	37.65	17.85	5212	25.54931658	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738966800	28.62	0	0.00	28.62	28.62	28.62	0
1738880400	28.62	-0.07	-0.24	28.62	28.62	28.62	279
1738794000	28.69	0.15	0.53	28.69	28.69	28.69	807
1738708140	28.54	0	0.00	28.54	28.54	28.54	0
1738621740	28.54	0.1	0.35	28.06	28.54	28.06	359
1738362000	28.44	-0.23	-0.81	29.04	29.04	28.44	178899
1738276080	28.672	0	0.00	28.672	28.672	28.672	0
1738189680	28.672	0	0.00	28.672	28.672	28.672	0
1738103280	28.672	-0.42	-1.44	28.672	28.672	28.672	199
1738016820	29.09	0.31	1.08	29.09	29.09	29.09	519
1737757440	28.78	0.38	1.34	28.05	28.78	28.05	409
1737671220	28.3982	0.35	1.24	28.46	28.8	28.3982	77540
1737584640	28.05	-1.34	-4.56	28.67	28.83	28.05	3736
1737498540	29.39	0.84	2.93	29.39	29.39	29.39	712
1737152880	28.5525	1.24	4.55	28.335	28.5525	28.335	1016
1737066420	27.31	-0.54	-1.94	27.31	27.31	27.31	319
1736979720	27.85	0.08	0.29	27.85	27.85	27.85	1111
1736893380	27.77	0.66	2.45	27.56	27.81	27.36	1850
1736806800	27.1051	-0.28	-1.02	27.1051	27.1051	27.1051	2646
1736547720	27.385	-0.32	-1.14	27.41	27.81	27.385	1328
1736375160	27.7	0	0.00	27.7	27.7	27.7	0
1736288760	27.7	0	0.00	27.7	27.7	27.7	0
1736202360	27.7	-0.15	-0.54	28.46	28.62	27.7	18856
1735943160	27.85	0	0.00	27.85	27.85	27.85	0
1735856760	27.85	0	0.00	27.85	27.85	27.85	0
1735683960	27.85	0.05	0.18	27.79	27.94	27.61	700
1735597740	27.8	-0.23	-0.82	28.36	28.61	27.8	832
1735338000	28.03	0.13	0.47	28.03	28.03	28.03	368
1735252020	27.9	0.49	1.80	27.9	27.9	27.9	222
1735078200	27.407	-0.76	-2.71	27.46	27.46	27.407	574
1734992400	28.17	-0.12	-0.42	27.71	28.17	27.71	585
1734733200	28.29	0.65	2.35	27.48	28.29	27.48	1715
1734646800	27.64	-0.92	-3.22	27.73	27.73	27.64	560
1734560760	28.56	0	0.00	28.56	28.56	28.56	0
1734474360	28.56	-0.43	-1.48	28.48	28.56	28.32	1199
1734388080	28.99	0	0.00	28.99	28.99	28.99	0
1734128880	28.99	0	0.00	28.99	28.99	28.99	0
1734042480	28.99	-0.29	-0.99	29.32	29.32	28.99	954
1733955900	29.28	-0.04	-0.14	29.28	29.28	29.28	464
1733869200	29.32	-0.23	-0.78	29.47	29.47	29.15	1823
1733782800	29.55	-0.02	-0.07	29.55	29.55	29.55	143
1733523600	29.57	0.02	0.07	29.79	29.79	29.57	339
1733437500	29.55	1.15	4.05	29.55	29.55	29.55	412
1733350980	28.4	-0.77	-2.64	28.4	28.4	28.4	140
1733264700	29.17	0.54	1.87	28.77	29.17	28.72	611
1733178180	28.635	-0.68	-2.30	28.635	28.635	28.635	264
1732918200	29.31	0.81	2.82	29.31	29.31	29.31	112
1732746540	28.505	0.04	0.12	28.505	28.505	28.505	4681
1732660140	28.47	-1.12	-3.79	28.89	28.97	28.47	1452
1732573560	29.59	0.58	2.00	29.59	29.59	29.59	878
1732314000	29.01	-0.5	-1.69	29.23	29.23	29.01	952
1732227600	29.51	0	0.00	29.51	29.51	29.51	0
1732141200	29.51	0	0.00	29.51	29.51	29.51	0
1732054800	29.51	-0.81	-2.66	29.85	29.85	29.51	256
1731968640	30.315	0.1	0.31	30.297	30.315	30.297	292
1731709260	30.22	0.32	1.07	30.63	30.63	30.22	1455
1731622800	29.9	0.59	2.01	29.95	29.95	29.9	408
1731536760	29.31	-1.23	-4.03	29.98	29.98	29.31	789
1731450000	30.54	0	0.00	30.54	30.54	30.54	0
1731363600	30.54	0	0.00	30.54	30.54	30.54	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Veolia Environment (PK) (VEOEF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Veolia Environment (PK) (VEOEF) Historical

Veolia Environment (PK) (VEOEF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free