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 | -0.3575 | -2.58122743682 | 13.85 | 14.3 | 13.44 | 269212 | 13.9096874 | CS |
| 4 | -0.9375 | -6.49688149688 | 14.43 | 14.56 | 13.44 | 251775 | 13.98210268 | CS |
| 12 | -2.9975 | -18.1776834445 | 16.49 | 16.53 | 13.44 | 186127 | 14.57185293 | CS |
| 26 | -2.0475 | -13.1756756757 | 15.54 | 16.968 | 13.44 | 142647 | 15.09877199 | CS |
| 52 | -2.1975 | -14.0057361377 | 15.69 | 17.18 | 13.44 | 134581 | 15.42578315 | CS |
| 156 | -4.9775 | -26.9491066594 | 18.47 | 31.21 | 9.195 | 102656 | 14.47093428 | CS |
| 260 | -0.0275 | -0.203402366864 | 13.52 | 31.21 | 8.835 | 82566 | 14.0067289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732054800 | 14.98 | -0.09 | -0.60 | 14.82 | 15.01 | 14.78 | 186522 |
| 1731968640 | 15.07 | -0.08 | -0.53 | 15.01 | 15.15 | 14.95 | 157576 |
| 1731709260 | 15.15 | 0.19 | 1.27 | 15.11 | 15.27 | 15.05 | 411047 |
| 1731622800 | 14.96 | 0.04 | 0.27 | 15.05 | 15.17 | 14.96 | 126345 |
| 1731536760 | 14.92 | -0.1 | -0.67 | 14.9899 | 14.9899 | 14.785 | 109760 |
| 1731450480 | 15.02 | -0.39 | -2.53 | 15.16 | 15.16 | 14.93 | 137251 |
| 1731363600 | 15.41 | 0.07 | 0.46 | 15.4 | 15.45 | 15.32 | 106572 |
| 1731104400 | 15.34 | -0.1 | -0.65 | 15.31 | 15.36 | 15.22 | 86520 |
| 1731018540 | 15.44 | -0.24 | -1.53 | 15.6399 | 15.71 | 15.4 | 165192 |
| 1730931600 | 15.68 | -0.44 | -2.73 | 15.58 | 15.68 | 15.48 | 252536 |
| 1730845680 | 16.12 | 0.27 | 1.70 | 16.079999 | 16.19 | 16.079999 | 58570 |
| 1730759160 | 15.85 | 0.02 | 0.13 | 15.9 | 16 | 15.79 | 70247 |
| 1730496420 | 15.83 | -0.05 | -0.31 | 15.98 | 16.03 | 15.82 | 60028 |
| 1730409780 | 15.88 | -0.13 | -0.81 | 15.88 | 15.92 | 15.68 | 197607 |
| 1730323500 | 16.01 | -0.08 | -0.50 | 15.92 | 16.03 | 15.92 | 103520 |
| 1730237280 | 16.09 | -0.05 | -0.33 | 16.04 | 16.1296 | 15.974 | 88356 |
| 1730150880 | 16.142499 | 0.44 | 2.82 | 15.95 | 16.19 | 15.95 | 49563 |
| 1729891500 | 15.7 | -0.22 | -1.36 | 15.79 | 15.82 | 15.67 | 48468 |
| 1729805160 | 15.9165 | -0.21 | -1.32 | 16.079999 | 16.09 | 15.83 | 81828 |
| 1729718940 | 16.129999 | -0.11 | -0.68 | 16.142499 | 16.2 | 16.079999 | 51792 |
| 1729632300 | 16.239999 | -0.14 | -0.85 | 16.11 | 16.27 | 16.01 | 46940 |
| 1729545600 | 16.3799 | -0.25 | -1.47 | 16.489999 | 16.53 | 16.34 | 43868 |
| 1729286400 | 16.625 | 0.09 | 0.51 | 16.559999 | 16.67 | 16.55 | 66807 |
| 1729200000 | 16.54 | 0.21 | 1.29 | 16.6 | 16.78 | 16.5 | 50396 |
| 1729113960 | 16.329999 | 0.14 | 0.86 | 16.34 | 16.39 | 16.28 | 50064 |
| 1729027680 | 16.19 | -0.25 | -1.52 | 16.43 | 16.43 | 16.19 | 95427 |
| 1728941220 | 16.44 | 0.11 | 0.67 | 16.32 | 16.5 | 16.32 | 31728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
