Veolia Environnement (GB:0NY8)
LSE:0NY8
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
34.30
34.77
34.16
34.54
34.54
+3.10%
761,601
1.96
Apr 07, 2026
33.55
33.87
33.41
33.50
33.50
+0.45%
544,063
1.43
Apr 06, 2026
33.35
33.46
32.18
33.35
33.35
0.00%
0
0.00
Apr 03, 2026
33.35
33.46
32.18
33.35
33.35
0.00%
0
0.00
Apr 02, 2026
32.90
33.46
32.18
33.35
33.35
+0.82%
101,658
0.26
Apr 01, 2026
32.95
33.47
33.08
33.08
33.08
+1.29%
40,757
0.10
Mar 31, 2026
32.61
33.08
32.52
32.66
32.66
+1.24%
24,519
0.06
Mar 30, 2026
31.89
32.46
31.89
32.26
32.26
+1.02%
635,753
1.63
Mar 27, 2026
32.10
32.24
31.66
31.93
31.93
-0.49%
1,206,011
3.26
Mar 26, 2026
32.21
32.27
31.91
32.09
32.09
-0.77%
572,017
1.58
Mar 25, 2026
32.30
32.54
32.12
32.34
32.34
+2.96%
583,244
1.66
Mar 24, 2026
31.66
31.73
30.47
31.41
31.41
-0.57%
1,059,716
3.16
Mar 23, 2026
30.80
32.15
30.16
31.59
31.59
+1.58%
142,396
0.43
Mar 20, 2026
31.86
32.06
30.98
31.10
31.10
-1.77%
783,254
2.44
Mar 19, 2026
32.44
32.09
31.57
31.66
31.66
-3.06%
939,578
3.05
Mar 18, 2026
33.30
33.40
32.44
32.66
32.66
-1.69%
1,105,901
3.73
Mar 17, 2026
32.82
33.46
32.80
33.22
33.22
+1.22%
281,397
0.93
Mar 16, 2026
33.01
33.06
32.66
32.82
32.82
-0.21%
28,129
0.09
Mar 13, 2026
33.20
33.42
32.76
32.89
32.89
-0.48%
1,425,730
4.90
Mar 12, 2026
32.84
33.53
32.23
33.05
33.05
+0.36%
37,599
0.13
Mar 11, 2026
33.37
33.34
32.92
32.93
32.93
-0.60%
389,113
1.30
Mar 10, 2026
33.01
33.62
32.34
33.13
33.13
+2.67%
376,448
1.25
Mar 09, 2026
32.30
32.46
31.50
32.27
32.27
-1.35%
137,917
0.45
Mar 06, 2026
33.52
33.43
32.35
32.71
32.71
-1.94%
38,827
0.13
Mar 05, 2026
33.52
34.06
32.77
33.36
33.36
-0.40%
17,170
0.06
Mar 04, 2026
33.01
33.79
33.21
33.49
33.49
+0.72%
203,053
0.66
Mar 03, 2026
33.89
33.86
33.09
33.25
33.25
-4.27%
134,085
0.37
Mar 02, 2026
35.30
35.44
34.63
34.73
34.73
-3.08%
24,273
0.07
Feb 27, 2026
35.34
35.96
35.21
35.84
35.84
+0.76%
27,266
0.07
Feb 26, 2026
34.80
35.79
34.60
35.57
35.57
+0.57%
38,810
0.11
Feb 25, 2026
35.10
35.50
35.01
35.37
35.37
+0.80%
303,300
0.83
Feb 24, 2026
34.70
35.21
34.62
35.09
35.09
+1.33%
497,880
1.37
Feb 23, 2026
34.50
34.80
34.43
34.63
34.63
+0.32%
243,941
0.68
Feb 20, 2026
33.84
34.54
33.84
34.52
34.52
+0.79%
553,603
1.52
Feb 19, 2026
33.74
34.25
33.67
34.25
34.25
+0.74%
1,075,676
3.08
Feb 18, 2026
33.70
34.44
33.77
34.00
34.00
+0.41%
482,230
1.32
Feb 17, 2026
34.04
34.64
33.29
33.86
33.86
+0.62%
75,913
0.19
Feb 16, 2026
33.60
34.15
32.88
34.02
34.02
+1.10%
505,553
1.28
Feb 13, 2026
33.36
33.65
32.67
33.65
33.65
+1.29%
673,230
1.70
Feb 12, 2026
33.01
33.33
32.81
33.22
33.22
+0.97%
1,057,478
2.63
Feb 11, 2026
32.44
32.99
32.32
32.90
32.90
+2.17%
1,163,873
2.97
Feb 10, 2026
32.16
32.32
31.98
32.20
32.20
+0.28%
44,021
0.11
Feb 09, 2026
32.16
32.16
31.91
32.11
32.11
+0.53%
15,082
0.04
Feb 06, 2026
31.86
32.22
31.80
31.94
31.94
+0.54%
212,778
0.52
Feb 05, 2026
32.07
32.06
31.36
31.77
31.77
-1.21%
539,170
1.34
Feb 04, 2026
32.00
32.34
31.94
32.16
32.16
+0.50%
1,243,654
3.14
Feb 03, 2026
31.76
32.07
31.55
32.00
32.00
+1.30%
160,310
0.35
Feb 02, 2026
31.25
31.86
31.37
31.59
31.59
-0.15%
37,487
0.08
Jan 30, 2026
31.60
31.92
31.54
31.64
31.64
+0.53%
66,955
0.15
Jan 29, 2026
31.58
31.77
31.40
31.47
31.47
+0.25%
26,769
0.06
Rows: