Veolia Environment (PK) (VEOEY)
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 | 0.08 | 0.564174894217 | 14.18 | 14.52 | 14.08 | 114897 | 14.26481505 | CS |
| 4 | 0.16 | 1.13475177305 | 14.1 | 14.52 | 13.8001 | 286996 | 14.22600549 | CS |
| 12 | -0.24 | -1.65517241379 | 14.5 | 15.06 | 13.44 | 254147 | 14.17449265 | CS |
| 26 | -1.69 | -10.5956112853 | 15.95 | 16.968 | 13.44 | 163892 | 14.68034262 | CS |
| 52 | -1.8 | -11.2079701121 | 16.06 | 17.18 | 13.44 | 147095 | 15.12549352 | CS |
| 156 | -3.545 | -19.9101376018 | 17.805 | 31.21 | 9.195 | 109312 | 14.32810722 | CS |
| 260 | -1.385 | -8.85266858421 | 15.645 | 31.21 | 8.835 | 86780 | 14.00221718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 14.18 | -0.1 | -0.70 | 14.13 | 14.22 | 14.08 | 179202 |
| 1739917740 | 14.28 | -0.17 | -1.18 | 14.28 | 14.36 | 14.25 | 86531 |
| 1739572020 | 14.45 | 0.19 | 1.33 | 14.43 | 14.52 | 14.38 | 77992 |
| 1739485320 | 14.26 | 0.22 | 1.57 | 14.18 | 14.3299 | 14.17 | 115863 |
| 1739398920 | 14.04 | -0.11 | -0.78 | 13.94 | 14.13 | 13.86 | 740110 |
| 1739312940 | 14.15 | -0.05 | -0.35 | 14.16 | 14.19 | 14.07 | 116353 |
| 1739226000 | 14.2 | -0.09 | -0.60 | 14.2 | 14.28 | 14.17 | 113206 |
| 1738967160 | 14.286 | -0.08 | -0.58 | 14.4 | 14.42 | 14.25 | 829430 |
| 1738880400 | 14.37 | 0.08 | 0.56 | 14.27 | 14.37 | 14.25 | 100623 |
| 1738794000 | 14.29 | -0.06 | -0.42 | 14.2201 | 14.31 | 14.16 | 123279 |
| 1738708080 | 14.35 | 0.33 | 2.35 | 14.2501 | 14.42 | 14.2 | 270591 |
| 1738621740 | 14.02 | -0.19 | -1.34 | 13.86 | 14.15 | 13.8001 | 247377 |
| 1738362000 | 14.21 | -0.13 | -0.91 | 14.32 | 14.37 | 14.18 | 441051 |
| 1738276080 | 14.34 | 0.1 | 0.70 | 14.3 | 14.39 | 14.24 | 133956 |
| 1738189740 | 14.24 | -0.11 | -0.77 | 14.215 | 14.27 | 14.09 | 76151 |
| 1738103280 | 14.35 | 0.1 | 0.70 | 14.33 | 14.4 | 14.2 | 852525 |
| 1738016820 | 14.25 | 0.13 | 0.92 | 14.31 | 14.37 | 14.18 | 188557 |
| 1737757440 | 14.12 | -0.07 | -0.46 | 14.12 | 14.18 | 14.07 | 176226 |
| 1737671220 | 14.185 | 0.08 | 0.55 | 14.1 | 14.21 | 14.04 | 583906 |
| 1737584640 | 14.108 | -0.34 | -2.37 | 14.19 | 14.29 | 14.08 | 301110 |
| 1737498540 | 14.45 | 0.37 | 2.63 | 14.29 | 14.47 | 14.21 | 332931 |
| 1737152880 | 14.08 | 0.27 | 1.96 | 14.0601 | 14.2 | 14.06 | 128954 |
| 1737066420 | 13.81 | -0.04 | -0.29 | 13.62 | 13.88 | 13.62 | 306943 |
| 1736979720 | 13.85 | 0.11 | 0.80 | 13.89 | 13.93 | 13.8 | 119887 |
| 1736893380 | 13.74 | 0.21 | 1.55 | 13.7599 | 13.777 | 13.67 | 348334 |
| 1736806800 | 13.53 | -0.02 | -0.15 | 13.5 | 13.55 | 13.44 | 266956 |
| 1736547720 | 13.55 | -0.42 | -3.01 | 13.72 | 13.79 | 13.51 | 294514 |
| 1736375340 | 13.97 | -0.08 | -0.57 | 13.81 | 13.974 | 13.8 | 158750 |
| 1736288940 | 14.05 | -0.03 | -0.21 | 14.25 | 14.3 | 14.01 | 328184 |
| 1736202360 | 14.08 | 0.31 | 2.25 | 13.85 | 14.15 | 13.85 | 295398 |
| 1735942980 | 13.77 | -0.19 | -1.36 | 13.8701 | 13.91 | 13.76 | 238671 |
| 1735856700 | 13.96 | -0.09 | -0.64 | 14.06 | 14.06 | 13.89 | 171733 |
| 1735683960 | 14.05 | 0.08 | 0.57 | 13.99 | 14.1067 | 13.96 | 141915 |
| 1735597740 | 13.97 | -0.07 | -0.50 | 13.9601 | 14.02 | 13.91 | 256685 |
| 1735338000 | 14.04 | -0.08 | -0.57 | 13.95 | 14.1 | 13.95 | 147654 |
| 1735252020 | 14.12 | 0.08 | 0.57 | 13.86 | 14.14 | 13.86 | 188126 |
| 1735078200 | 14.04 | 0.1 | 0.72 | 13.93 | 14.29 | 13.86 | 79406 |
| 1734992400 | 13.94 | -0.01 | -0.07 | 13.9 | 13.98 | 13.85 | 436499 |
| 1734733200 | 13.95 | 0.07 | 0.50 | 13.73 | 14.05 | 13.73 | 263238 |
| 1734646800 | 13.88 | 0.04 | 0.29 | 13.91 | 13.96 | 13.87 | 601780 |
| 1734560940 | 13.84 | -0.45 | -3.15 | 14.19 | 14.28 | 13.83 | 195171 |
| 1734474360 | 14.29 | -0.22 | -1.52 | 14.2999 | 14.3837 | 14.25 | 235889 |
| 1734388140 | 14.51 | -0.09 | -0.62 | 14.43 | 14.56 | 14.37 | 246559 |
| 1734128940 | 14.6 | -0.03 | -0.21 | 14.62 | 14.7 | 14.6 | 131890 |
| 1734042480 | 14.63 | -0.07 | -0.48 | 14.81 | 14.81 | 14.6201 | 159515 |
| 1733955900 | 14.7 | 0 | 0.00 | 14.63 | 14.87 | 14.61 | 141482 |
| 1733869200 | 14.7 | -0.21 | -1.41 | 14.6601 | 14.88 | 14.6601 | 163868 |
| 1733782800 | 14.91 | 0.04 | 0.27 | 14.91 | 15.06 | 14.91 | 164962 |
| 1733523600 | 14.87 | 0.08 | 0.54 | 14.94 | 15.05 | 14.8 | 152973 |
| 1733437500 | 14.79 | 0.41 | 2.85 | 14.6201 | 14.91 | 14.62 | 274862 |
| 1733350980 | 14.38 | -0.05 | -0.35 | 14.43 | 14.52 | 14.37 | 187708 |
| 1733264700 | 14.43 | 0.03 | 0.21 | 14.46 | 14.51 | 14.36 | 333957 |
| 1733178180 | 14.4 | -0.21 | -1.44 | 14.49 | 14.52 | 14.26 | 283152 |
| 1732918200 | 14.61 | 0.29 | 2.03 | 14.5 | 14.64 | 14.455 | 191326 |
| 1732746540 | 14.32 | -0.05 | -0.35 | 14.1 | 14.44 | 14.07 | 181461 |
| 1732660140 | 14.37 | -0.23 | -1.58 | 14.58 | 14.59 | 14.34 | 149709 |
| 1732573560 | 14.6 | 0.05 | 0.34 | 14.69 | 14.72 | 14.56 | 175947 |
| 1732314000 | 14.5499 | -0.14 | -0.95 | 14.49 | 14.59 | 14.42 | 294263 |
| 1732227900 | 14.69 | -0.18 | -1.20 | 14.72 | 14.78 | 14.63 | 215598 |
| 1732141740 | 14.868 | -0.11 | -0.75 | 14.82 | 14.87 | 14.7515 | 300655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
