Veolia Environment (PK) (VEOEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.642260757868 | 15.57 | 15.873 | 15.35 | 273754 | 15.58969843 | CS |
| 4 | 0.21 | 1.35834411384 | 15.46 | 16.14 | 14.88 | 271629 | 15.41474796 | CS |
| 12 | 0.1 | 0.642260757868 | 15.57 | 17.18 | 14.8 | 150908 | 15.74086112 | CS |
| 26 | 0.155 | 0.999033193684 | 15.515 | 17.18 | 14.6175 | 132611 | 15.78602902 | CS |
| 52 | -0.79 | -4.79951397327 | 16.46 | 17.18 | 13.15 | 108916 | 15.47100036 | CS |
| 156 | 0.52 | 3.43234323432 | 15.15 | 31.21 | 9.195 | 84180 | 14.43040874 | CS |
| 260 | 2.805 | 21.8033424019 | 12.865 | 31.21 | 8.835 | 75274 | 13.70440053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 15.7 | 0.12 | 0.77 | 15.87 | 15.873 | 15.61 | 294872 |
| 1721251320 | 15.58 | 0.07 | 0.45 | 15.51 | 15.624 | 15.51 | 119766 |
| 1721164920 | 15.51 | 0.01 | 0.06 | 15.37 | 15.53 | 15.35 | 562686 |
| 1721078940 | 15.5 | -0.17 | -1.08 | 15.54 | 15.56 | 15.46 | 105600 |
| 1720819200 | 15.67 | 0.1 | 0.64 | 15.57 | 15.7 | 15.57 | 285848 |
| 1720733280 | 15.57 | 0.06 | 0.39 | 15.744 | 15.744 | 15.5699 | 158716 |
| 1720646880 | 15.51 | 0.02 | 0.13 | 15.63 | 15.63 | 15.4309 | 318236 |
| 1720560540 | 15.49 | -0.22 | -1.40 | 15.71 | 15.71 | 15.39 | 580464 |
| 1720473600 | 15.71 | -0.19 | -1.19 | 16.03 | 16.065999 | 15.69 | 198116 |
| 1720214640 | 15.9 | 0.32 | 2.05 | 16.14 | 16.14 | 15.83 | 103149 |
| 1720041000 | 15.58 | 0.38 | 2.50 | 15.54 | 15.7 | 15.52 | 204631 |
| 1719955740 | 15.2 | -0.05 | -0.33 | 15.03 | 15.3 | 15.03 | 145298 |
| 1719868980 | 15.25 | 0.28 | 1.87 | 15.58 | 15.58 | 15.23 | 336312 |
| 1719610020 | 14.97 | -0.15 | -0.99 | 15.0001 | 15.14 | 14.88 | 724649 |
| 1719523200 | 15.12 | -0.19 | -1.24 | 15.0601 | 15.14 | 15.01 | 343516 |
| 1719437040 | 15.31 | -0.14 | -0.91 | 15.27 | 15.38 | 15.17 | 237964 |
| 1719350880 | 15.45 | -0.16 | -1.02 | 15.54 | 15.54 | 15.3663 | 77304 |
| 1719264540 | 15.61 | 0.15 | 0.97 | 15.53 | 15.72 | 15.53 | 236123 |
| 1719005220 | 15.46 | -0.24 | -1.53 | 15.46 | 15.56 | 15.38 | 127695 |
| 1718918640 | 15.7 | 0.31 | 2.01 | 15.48 | 15.75 | 15.4 | 169625 |
| 1718746140 | 15.39 | 0.39 | 2.60 | 15.2601 | 15.395 | 15.26 | 150855 |
| 1718659680 | 15 | -0.05 | -0.33 | 14.82 | 15.03 | 14.8 | 175994 |
| 1718400300 | 15.05 | -0.79 | -4.99 | 15.04 | 15.08 | 14.8 | 130142 |
| 1718314140 | 15.84 | -0.3 | -1.86 | 15.9675 | 15.99 | 15.69 | 87433 |
| 1718227380 | 16.14 | 0.12 | 0.75 | 16.32 | 16.44 | 16.14 | 41895 |
| 1718141340 | 16.02 | -0.45 | -2.73 | 16 | 16.05 | 15.88 | 54903 |
| 1718054880 | 16.469999 | -0.23 | -1.38 | 16.23 | 16.469999 | 16.11 | 67093 |
| 1717795800 | 16.7 | -0.44 | -2.56 | 16.64 | 16.7725 | 16.64 | 62019 |
| 1717709400 | 17.138 | 0.15 | 0.87 | 16.97 | 17.18 | 16.97 | 81413 |
| 1717622460 | 16.99 | 0.15 | 0.89 | 16.77 | 17 | 16.77 | 35994 |
| 1717536360 | 16.84 | 0.03 | 0.18 | 16.75 | 16.84 | 16.7008 | 326888 |
| 1717450140 | 16.81 | -0.02 | -0.12 | 16.559999 | 16.91 | 16.559999 | 490267 |
| 1717190940 | 16.83 | 0.24 | 1.45 | 16.7 | 16.83 | 16.61 | 54161 |
| 1717104540 | 16.59 | 0.01 | 0.06 | 16.54 | 16.67 | 16.52 | 58466 |
| 1717018020 | 16.579999 | -0.29 | -1.72 | 16.489999 | 16.67 | 16.428999 | 77119 |
| 1716931740 | 16.87 | 0.17 | 1.02 | 16.8001 | 17 | 16.8 | 73214 |
| 1716585840 | 16.7 | 0.27 | 1.64 | 16.6 | 16.7 | 16.5801 | 50242 |
| 1716499740 | 16.43 | -0.14 | -0.85 | 16.9399 | 16.94 | 16.41 | 201786 |
| 1716412800 | 16.570599 | -0.21 | -1.25 | 16.78 | 16.79 | 16.55 | 63994 |
| 1716326940 | 16.78 | 0.11 | 0.66 | 16.64 | 16.84 | 16.54 | 91015 |
| 1716240180 | 16.67 | 0.05 | 0.30 | 16.71 | 16.801 | 16.62 | 35506 |
| 1715981340 | 16.62 | -0.01 | -0.06 | 16.547999 | 16.739899 | 16.547999 | 49520 |
| 1715894940 | 16.629999 | 0 | 0.00 | 16.61 | 16.73 | 16.6 | 81933 |
| 1715808000 | 16.629999 | 0.57 | 3.55 | 16.489999 | 16.649999 | 16.41 | 75410 |
| 1715722140 | 16.059999 | 0.34 | 2.16 | 16.05 | 16.161999 | 16.03 | 76553 |
| 1715635200 | 15.72 | -0.02 | -0.13 | 15.61 | 15.75 | 15.61 | 41091 |
| 1715376000 | 15.74 | -0.01 | -0.03 | 15.86 | 15.88 | 15.74 | 31873 |
| 1715289720 | 15.745 | 0 | 0.03 | 15.84 | 15.84 | 15.6801 | 38570 |
| 1715203200 | 15.74 | 0.43 | 2.81 | 15.36 | 15.85 | 15.36 | 54770 |
| 1715117340 | 15.31 | -0.18 | -1.16 | 15.37 | 15.55 | 15.31 | 47386 |
| 1715030940 | 15.49 | -0.38 | -2.40 | 15.4 | 15.76 | 15.3701 | 46433 |
| 1714771740 | 15.8705 | 0.17 | 1.09 | 15.8601 | 16.07 | 15.73 | 70231 |
| 1714685340 | 15.7 | 0.13 | 0.83 | 15.5 | 15.718 | 15.43 | 48716 |
| 1714598400 | 15.57 | 0.07 | 0.45 | 15.0001 | 15.83 | 15.0001 | 26682 |
| 1714512600 | 15.5 | -0.1 | -0.64 | 15.55 | 15.66 | 15.5 | 39724 |
| 1714425720 | 15.6 | 0.02 | 0.13 | 15.61 | 15.63 | 15.555 | 59501 |
| 1714166580 | 15.58 | 0.02 | 0.13 | 15.57 | 15.64 | 15.44 | 72367 |
| 1714080300 | 15.56 | 0.06 | 0.39 | 15.41 | 15.56 | 15.27 | 134510 |
| 1713994020 | 15.5 | -0.03 | -0.19 | 15.44 | 15.5 | 15.39 | 46345 |
| 1713907740 | 15.53 | 0.15 | 0.98 | 15.42 | 15.56 | 15.42 | 67353 |
| 1713821340 | 15.38 | 0.07 | 0.46 | 15.3 | 15.455 | 15.2785 | 56306 |
| 1713561900 | 15.31 | 0.16 | 1.06 | 15.31 | 15.38 | 15.25 | 46435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
