Veolia ADR

VEOEY
🏛️ usa →
17.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.25 18.40 18.25 18.40 0.0M
2021-12-30 18.23 18.25 18.15 18.17 0.0M
2021-12-29 18.32 18.35 18.28 18.34 0.0M
2021-12-28 18.15 18.46 18.15 18.42 0.0M
2021-12-27 17.99 18.02 17.99 18.02 0.0M
2021-12-23 17.93 18.07 17.93 18.03 0.0M
2021-12-22 17.82 18.06 17.79 18.06 0.0M
2021-12-21 17.83 17.91 17.79 17.87 0.0M
2021-12-20 17.57 17.75 17.57 17.75 0.0M
2021-12-17 17.69 17.78 17.66 17.72 0.0M
2021-12-16 17.87 18.01 17.83 17.91 0.1M
2021-12-15 17.61 17.90 17.61 17.90 0.0M
2021-12-14 17.48 17.48 17.30 17.38 0.0M
2021-12-13 17.44 17.57 17.44 17.54 0.0M
2021-12-10 17.37 17.44 17.33 17.43 0.0M
2021-12-09 17.35 17.45 17.32 17.37 0.0M
2021-12-08 16.86 17.15 16.86 17.13 0.0M
2021-12-07 16.67 16.75 16.65 16.72 0.1M
2021-12-06 16.66 16.66 16.57 16.64 0.0M
2021-12-03 16.47 16.47 16.26 16.33 0.0M
2021-12-02 16.16 16.21 16.06 16.15 0.0M
2021-12-01 16.41 16.54 16.23 16.23 0.1M
2021-11-30 16.18 16.23 15.95 16.14 0.1M
2021-11-29 15.99 16.04 15.93 15.97 0.1M
2021-11-26 15.94 15.94 15.75 15.77 0.0M
2021-11-24 16.22 16.35 16.20 16.35 0.0M
2021-11-23 16.41 16.42 16.25 16.31 0.0M
2021-11-22 16.19 16.30 16.19 16.27 0.1M
2021-11-19 16.52 16.52 16.37 16.41 0.0M
2021-11-18 16.95 17.07 16.95 17.02 0.0M
2021-11-17 16.98 17.00 16.93 16.99 0.0M
2021-11-16 17.04 17.09 16.89 16.89 0.0M
2021-11-15 17.06 17.26 17.02 17.02 0.0M
2021-11-12 17.00 17.09 16.97 17.07 0.0M
2021-11-11 16.88 16.96 16.87 16.94 0.0M
2021-11-10 17.21 17.24 17.02 17.04 0.0M
2021-11-09 17.42 17.42 17.16 17.18 0.0M
2021-11-08 17.35 17.35 17.12 17.15 0.0M
2021-11-05 17.23 17.28 17.10 17.16 0.1M
2021-11-04 17.42 17.55 17.33 17.49 0.1M
2021-11-03 16.83 16.93 16.73 16.83 0.0M
2021-11-02 16.80 16.80 16.71 16.74 0.0M
2021-11-01 16.67 16.71 16.63 16.71 0.1M
2021-10-29 16.48 16.52 16.33 16.39 0.1M
2021-10-28 16.45 16.83 16.45 16.83 0.0M
2021-10-27 16.36 16.41 16.34 16.36 0.0M
2021-10-26 16.45 16.48 16.40 16.46 0.0M
2021-10-25 16.37 16.43 16.35 16.39 0.0M
2021-10-22 16.57 16.65 16.57 16.62 0.0M
2021-10-21 16.27 16.43 16.26 16.32 0.0M
2021-10-20 16.34 16.51 16.32 16.49 0.0M
2021-10-19 15.98 16.23 15.98 16.17 0.0M
2021-10-18 15.85 15.85 15.69 15.74 0.1M
2021-10-15 15.93 15.93 15.74 15.79 0.0M
2021-10-14 15.71 15.78 15.67 15.71 0.0M
2021-10-13 15.51 15.74 15.51 15.71 0.5M
2021-10-12 15.33 15.46 15.30 15.46 0.0M
2021-10-11 15.41 15.41 15.23 15.23 0.0M
2021-10-08 15.66 15.66 15.07 15.11 0.0M
2021-10-07 15.00 15.58 15.00 15.48 0.0M
2021-10-06 15.37 15.57 15.24 15.24 0.0M
2021-10-05 15.67 15.82 15.56 15.75 0.1M
2021-10-04 15.62 15.69 15.56 15.62 0.0M
2021-10-01 15.08 15.49 15.08 15.42 0.1M
2021-09-30 14.62 15.39 14.62 15.39 0.0M
2021-09-29 15.28 15.29 14.70 15.29 0.0M
2021-09-28 15.37 15.48 15.21 15.28 0.1M
2021-09-27 15.48 15.86 15.48 15.83 0.0M
2021-09-24 15.48 16.00 15.48 15.88 0.0M
2021-09-23 15.94 16.30 15.94 16.15 0.0M
2021-09-22 15.48 15.76 15.48 15.65 0.0M
2021-09-21 15.60 15.82 15.59 15.68 0.1M
2021-09-20 15.85 16.79 15.71 15.84 0.1M
2021-09-17 16.05 16.87 16.05 16.87 0.0M
2021-09-16 16.74 16.86 16.64 16.64 0.0M
2021-09-15 16.63 16.68 16.56 16.67 0.0M
2021-09-14 16.59 16.65 16.55 16.56 0.0M
2021-09-13 16.62 16.62 16.47 16.54 0.0M
2021-09-10 16.52 16.52 16.41 16.41 0.0M
2021-09-09 16.66 16.66 16.55 16.58 0.0M
2021-09-08 16.73 16.82 16.69 16.80 0.0M
2021-09-07 16.88 16.88 16.78 16.85 0.0M
2021-09-03 16.87 17.05 16.86 17.04 0.1M
2021-09-02 17.14 17.14 16.98 17.01 0.2M
2021-09-01 17.02 17.19 17.02 17.15 0.1M
2021-08-31 16.68 16.76 16.61 16.61 0.0M
2021-08-30 16.42 16.44 16.34 16.44 0.0M
2021-08-27 16.32 16.40 16.32 16.35 0.0M
2021-08-26 16.26 16.33 16.22 16.29 0.0M
2021-08-25 16.55 16.57 16.50 16.55 0.0M
2021-08-24 16.48 16.56 16.48 16.55 0.0M
2021-08-23 16.32 16.44 16.32 16.42 0.0M
2021-08-20 16.26 16.37 16.23 16.33 0.1M
2021-08-19 16.31 16.33 16.20 16.29 0.0M
2021-08-18 16.16 16.25 16.13 16.17 0.0M
2021-08-17 16.05 16.08 15.93 16.00 0.1M
2021-08-16 16.06 16.13 15.93 16.12 0.0M
2021-08-13 16.05 16.17 16.05 16.16 0.0M
2021-08-12 15.87 15.88 15.81 15.88 0.0M
2021-08-11 15.62 15.80 15.62 15.78 0.0M
2021-08-10 15.65 15.73 15.61 15.70 0.1M
2021-08-09 15.68 15.69 15.58 15.61 0.0M
2021-08-06 15.57 15.68 15.57 15.66 0.0M
2021-08-05 15.77 15.83 15.76 15.77 0.0M
2021-08-04 15.84 15.84 15.64 15.72 0.0M
2021-08-03 15.88 15.98 15.88 15.96 0.0M
2021-08-02 16.05 16.08 16.00 16.01 0.0M
2021-07-30 15.87 15.93 15.83 15.90 0.0M
2021-07-29 15.76 16.13 15.76 16.07 0.1M
2021-07-28 15.42 15.58 15.40 15.56 0.0M
2021-07-27 15.19 15.31 15.15 15.30 0.0M
2021-07-26 15.00 15.18 15.00 15.17 0.1M
2021-07-23 14.95 14.98 14.94 14.96 0.0M
2021-07-22 14.97 15.00 14.86 14.87 0.1M
2021-07-21 14.69 14.85 14.69 14.85 0.1M
2021-07-20 14.43 14.53 14.38 14.52 0.2M
2021-07-19 14.66 14.68 14.50 14.56 0.0M
2021-07-16 14.78 14.96 14.72 14.88 0.3M
2021-07-15 14.82 14.82 14.66 14.72 0.0M
2021-07-14 14.94 14.99 14.91 14.97 0.1M
2021-07-13 15.00 15.02 14.91 14.91 0.1M
2021-07-12 14.95 15.12 14.95 15.12 0.0M
2021-07-09 14.92 14.95 14.89 14.95 0.0M
2021-07-08 14.77 14.85 14.74 14.83 0.0M
2021-07-07 14.97 15.06 14.95 15.06 0.0M
2021-07-06 14.95 15.08 14.95 15.02 0.0M
2021-07-02 15.01 15.08 15.01 15.06 0.0M
2021-07-01 14.88 14.95 14.87 14.90 0.0M
2021-06-30 14.74 14.78 14.62 14.65 0.0M
2021-06-29 14.43 14.68 14.43 14.63 0.1M
2021-06-28 14.50 14.51 14.45 14.47 0.1M
2021-06-25 14.58 14.61 14.53 14.58 0.0M
2021-06-24 14.57 14.70 14.57 14.68 0.0M
2021-06-23 14.56 14.57 14.39 14.41 0.1M
2021-06-22 14.51 14.64 14.49 14.61 0.0M
2021-06-21 14.49 14.56 14.42 14.56 0.0M
2021-06-18 14.49 14.50 14.43 14.46 0.0M
2021-06-17 14.90 14.90 14.76 14.85 0.1M
2021-06-16 15.17 15.22 15.03 15.05 0.0M
2021-06-15 15.31 15.33 15.20 15.31 0.0M
2021-06-14 15.40 15.41 15.34 15.39 0.1M
2021-06-11 15.21 15.26 15.20 15.23 0.0M
2021-06-10 15.17 15.22 15.11 15.17 0.2M
2021-06-09 15.23 15.28 15.22 15.26 0.0M
2021-06-08 15.12 15.20 15.12 15.18 0.0M
2021-06-07 15.31 15.40 15.31 15.36 0.0M
2021-06-04 15.04 15.19 15.04 15.16 0.0M
2021-06-03 15.11 15.12 15.06 15.12 0.2M
2021-06-02 15.17 15.27 15.17 15.24 0.1M
2021-06-01 15.32 15.41 15.31 15.32 0.0M
2021-05-28 15.24 15.28 15.23 15.27 0.0M
2021-05-27 15.28 15.28 15.10 15.12 0.1M
2021-05-26 15.28 15.35 15.23 15.26 0.1M
2021-05-25 15.30 15.33 15.22 15.33 0.0M
2021-05-24 15.27 15.30 15.22 15.30 0.0M
2021-05-21 15.27 15.27 15.16 15.22 0.1M
2021-05-20 15.01 15.24 15.01 15.23 0.0M
2021-05-19 15.07 15.07 14.88 15.00 0.0M
2021-05-18 15.20 15.23 15.14 15.22 0.0M
2021-05-17 15.14 15.16 14.96 14.98 0.1M
2021-05-14 15.23 15.40 15.22 15.40 0.0M
2021-05-13 14.80 15.01 14.80 15.01 0.1M
2021-05-12 14.92 14.92 14.77 14.80 0.1M
2021-05-11 14.68 14.81 14.56 14.80 0.1M
2021-05-10 15.09 15.12 15.00 15.02 0.1M
2021-05-07 15.27 15.35 15.21 15.31 0.1M
2021-05-06 15.14 15.35 15.14 15.29 0.1M
2021-05-05 14.99 15.01 14.78 14.95 0.0M
2021-05-04 15.31 15.31 15.10 15.16 0.0M
2021-05-03 15.24 15.41 15.23 15.40 0.0M
2021-04-30 15.51 15.51 15.36 15.40 0.1M
2021-04-29 15.59 15.61 15.49 15.59 0.0M
2021-04-28 15.52 15.74 15.49 15.72 0.1M
2021-04-27 15.31 15.48 15.31 15.48 0.0M
2021-04-26 15.15 15.21 15.15 15.20 0.0M
2021-04-23 14.88 15.10 14.87 15.10 0.1M
2021-04-22 14.72 14.74 14.57 14.57 0.1M
2021-04-21 14.30 14.37 14.29 14.37 0.0M
2021-04-20 14.36 14.53 14.24 14.43 0.0M
2021-04-19 14.59 14.63 14.47 14.48 0.0M
2021-04-16 14.32 14.47 14.32 14.46 0.1M
2021-04-15 14.11 14.18 14.05 14.15 0.1M
2021-04-14 14.03 14.13 14.03 14.12 0.1M
2021-04-13 14.13 14.18 14.07 14.14 0.1M
2021-04-12 13.98 14.31 13.98 14.23 0.2M
2021-04-09 12.79 13.03 12.79 13.03 0.0M
2021-04-08 12.73 12.87 12.72 12.82 0.0M
2021-04-07 12.75 12.93 12.75 12.86 0.0M
2021-04-06 12.79 12.85 12.75 12.81 0.1M
2021-04-05 12.39 13.05 12.39 13.02 0.0M
2021-04-01 12.70 12.79 12.67 12.78 0.0M
2021-03-31 12.43 12.49 12.36 12.44 0.0M
2021-03-30 12.20 12.30 12.20 12.27 0.0M
2021-03-29 12.31 12.46 12.21 12.41 0.1M
2021-03-26 12.33 12.35 12.27 12.35 0.1M
2021-03-25 12.14 12.45 12.14 12.45 0.1M
2021-03-24 12.31 12.40 12.31 12.37 0.0M
2021-03-23 12.58 12.58 12.39 12.44 0.0M
2021-03-22 12.67 12.85 12.67 12.70 0.0M
2021-03-19 12.82 13.05 12.80 13.05 0.0M
2021-03-18 12.93 12.96 12.83 12.83 0.1M
2021-03-17 13.00 13.16 13.00 13.14 0.1M
2021-03-16 13.27 13.33 13.22 13.32 0.0M
2021-03-15 13.53 13.61 13.45 13.48 0.1M
2021-03-12 13.49 13.65 13.49 13.65 0.1M
2021-03-11 13.45 13.47 13.38 13.47 0.5M
2021-03-10 13.30 13.37 13.24 13.34 0.4M
2021-03-09 13.39 13.42 13.16 13.33 0.2M
2021-03-08 13.11 13.16 13.04 13.09 0.1M
2021-03-05 13.02 13.18 12.97 13.18 0.1M
2021-03-04 12.80 12.98 12.70 12.74 0.1M
2021-03-03 12.92 13.00 12.83 12.94 0.0M
2021-03-02 13.29 13.29 13.13 13.19 0.2M
2021-03-01 12.99 13.17 12.93 13.06 0.1M
2021-02-26 13.23 13.27 13.05 13.10 0.1M
2021-02-25 13.88 13.93 13.58 13.61 0.1M
2021-02-24 13.61 13.79 13.61 13.79 0.1M
2021-02-23 13.41 13.60 13.35 13.57 0.1M
2021-02-22 13.39 13.49 13.37 13.37 0.0M
2021-02-19 13.09 13.17 13.07 13.08 0.0M
2021-02-18 13.02 13.07 12.92 13.07 0.0M
2021-02-17 13.10 13.20 13.08 13.20 0.1M
2021-02-16 13.17 13.23 13.07 13.13 0.0M
2021-02-12 13.15 13.18 13.08 13.16 0.2M
2021-02-11 13.21 13.28 13.18 13.24 0.0M
2021-02-10 13.11 13.20 13.03 13.05 0.0M
2021-02-09 13.11 13.13 12.98 13.09 0.1M
2021-02-08 13.18 13.24 13.11 13.16 0.0M
2021-02-05 13.33 13.39 13.30 13.34 0.1M
2021-02-04 13.32 13.37 13.28 13.29 0.1M
2021-02-03 13.38 13.43 13.30 13.38 0.0M
2021-02-02 12.99 13.22 12.99 13.22 0.0M
2021-02-01 12.94 13.05 12.92 13.00 0.0M
2021-01-29 12.85 13.04 12.85 12.95 0.1M
2021-01-28 12.89 13.25 12.89 13.13 0.2M
2021-01-27 12.67 12.80 12.56 12.71 0.1M
2021-01-26 12.98 13.07 12.98 13.03 0.3M
2021-01-25 13.04 13.13 13.01 13.13 0.1M
2021-01-22 13.12 13.16 13.07 13.13 0.0M
2021-01-21 13.49 13.53 13.30 13.40 0.2M
2021-01-20 13.58 13.71 13.58 13.71 0.1M
2021-01-19 13.46 13.59 13.46 13.58 0.1M
2021-01-15 13.50 13.57 13.44 13.45 0.1M
2021-01-14 13.43 13.51 13.41 13.44 0.2M
2021-01-13 13.27 13.36 13.22 13.30 0.3M
2021-01-12 13.11 13.36 13.08 13.36 0.4M
2021-01-11 12.70 12.78 12.65 12.71 0.1M
2021-01-08 12.98 13.06 12.89 12.97 0.2M
2021-01-07 12.48 12.49 12.36 12.36 0.1M
2021-01-06 12.09 12.34 12.09 12.29 0.1M
2021-01-05 11.76 11.93 11.76 11.89 0.1M
2021-01-04 12.12 12.14 11.79 11.89 0.1M