Veolia Environment (PK) (VEOEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.179 | 0.581168831169 | 30.8 | 30.979 | 30.8 | 718 | 30.89218188 | CS |
| 4 | -0.481 | -1.52892561983 | 31.46 | 31.65 | 29.73 | 17833 | 29.93612369 | CS |
| 12 | -0.366 | -1.16765034296 | 31.345 | 34.27 | 29.73 | 6924 | 30.43843243 | CS |
| 26 | -0.121 | -0.389067524116 | 31.1 | 34.27 | 29.44 | 4076 | 30.59039182 | CS |
| 52 | -1.561 | -4.79717271051 | 32.54 | 34.27 | 26.53 | 3041 | 30.6121203 | CS |
| 156 | 0.979 | 3.26333333333 | 30 | 37.65 | 18.59 | 4415 | 26.43534971 | CS |
| 260 | 4.979 | 19.15 | 26 | 37.65 | 17.85 | 5357 | 25.08670916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 30.979 | 0 | 0.00 | 30.979 | 30.979 | 30.979 | 0 |
| 1721337720 | 30.979 | 0 | 0.00 | 30.979 | 30.979 | 30.979 | 0 |
| 1721251320 | 30.979 | 0.18 | 0.58 | 30.979 | 30.979 | 30.979 | 739 |
| 1721164920 | 30.8 | -0.45 | -1.42 | 30.8 | 30.8 | 30.8 | 696 |
| 1721078880 | 31.245 | 0 | 0.00 | 31.245 | 31.245 | 31.245 | 0 |
| 1720819680 | 31.245 | 0 | 0.00 | 31.245 | 31.245 | 31.245 | 0 |
| 1720733280 | 31.245 | 0.23 | 0.76 | 31.245 | 31.245 | 31.245 | 197 |
| 1720646880 | 31.01 | 1.28 | 4.31 | 31.01 | 31.01 | 31.01 | 190 |
| 1720560420 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1720474020 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1720214820 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1720042020 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1719955620 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1719869220 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1719610020 | 29.73 | -0.45 | -1.49 | 29.94 | 29.95 | 29.73 | 154343 |
| 1719523200 | 30.18 | -0.62 | -2.01 | 30.26 | 30.2845 | 30.18 | 575 |
| 1719437040 | 30.8 | -0.2 | -0.65 | 30.44 | 30.8 | 30.44 | 5837 |
| 1719350880 | 31 | -0.65 | -2.05 | 31.1 | 31.1 | 31 | 3312 |
| 1719264540 | 31.65 | 0.19 | 0.60 | 30.9 | 31.65 | 30.9 | 12201 |
| 1719005220 | 31.46 | 0.56 | 1.81 | 31.46 | 31.46 | 31.46 | 238 |
| 1718918640 | 30.9 | 0.23 | 0.77 | 30.9 | 30.9 | 30.9 | 266 |
| 1718746140 | 30.665 | 0.7 | 2.32 | 31.18 | 31.18 | 30.665 | 4825 |
| 1718659680 | 29.97 | -1.98 | -6.20 | 29.97 | 29.97 | 29.97 | 543 |
| 1718400540 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1718314140 | 31.95 | -0.3 | -0.93 | 31.95 | 31.95 | 31.95 | 250 |
| 1718227380 | 32.25 | -2.02 | -5.89 | 32.25 | 32.25 | 32.25 | 302 |
| 1718141400 | 34.27 | 0 | 0.00 | 34.27 | 34.27 | 34.27 | 0 |
| 1718055000 | 34.27 | 0 | 0.00 | 34.27 | 34.27 | 34.27 | 0 |
| 1717795800 | 34.27 | 0 | 0.00 | 34.27 | 34.27 | 34.27 | 56 |
| 1717709400 | 34.27 | 0.27 | 0.79 | 34.27 | 34.27 | 34.27 | 272 |
| 1717622460 | 34 | 0.06 | 0.18 | 34 | 34 | 34 | 595 |
| 1717536360 | 33.94 | 0.39 | 1.16 | 33.94 | 33.94 | 33.94 | 521 |
| 1717450140 | 33.549999 | -0.03 | -0.09 | 33.549999 | 33.549999 | 33.549999 | 144 |
| 1717190940 | 33.58 | 0.09 | 0.27 | 33.8 | 33.96 | 33.58 | 752 |
| 1717104420 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1717018020 | 33.49 | -0.71 | -2.08 | 33.49 | 33.49 | 33.49 | 9467 |
| 1716931740 | 34.2 | 1.14 | 3.45 | 33.93 | 34.2 | 33.93 | 1009 |
| 1716585840 | 33.06 | -1.01 | -2.96 | 33.06 | 33.06 | 33.06 | 11453 |
| 1716499740 | 34.07 | 0.57 | 1.70 | 34.07 | 34.07 | 34.07 | 437 |
| 1716413340 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1716326940 | 33.5 | -0.04 | -0.12 | 34.1 | 34.1 | 33.5 | 1229 |
| 1716240180 | 33.54 | 0.09 | 0.27 | 33.54 | 33.54 | 33.54 | 1117 |
| 1715981340 | 33.45 | -0.19 | -0.56 | 33.45 | 33.45 | 33.45 | 2186 |
| 1715894940 | 33.64 | 0.65 | 1.97 | 33.64 | 33.64 | 33.64 | 154 |
| 1715808000 | 32.99 | 1.83 | 5.87 | 32.99 | 32.99 | 32.99 | 296 |
| 1715722200 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1715635800 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1715376600 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1715290200 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1715203800 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1715117400 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1715031000 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1714771800 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1714685400 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1714599000 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1714512600 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1714425720 | 31.16 | 0.49 | 1.60 | 31.345 | 31.345 | 31.16 | 448 |
| 1714166940 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
| 1714080540 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
| 1713994140 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
| 1713907740 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
| 1713821340 | 30.67 | -0.28 | -0.90 | 30.626 | 30.67 | 30.626 | 586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
