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
2022-12-30 12.92 12.96 12.81 12.88 0.0M
2022-12-29 12.88 13.06 12.88 12.98 0.1M
2022-12-28 12.82 12.86 12.66 12.71 0.1M
2022-12-27 12.79 12.81 12.77 12.78 0.0M
2022-12-23 12.70 12.81 12.68 12.75 0.3M
2022-12-22 12.75 12.75 12.60 12.72 0.1M
2022-12-21 12.85 12.96 12.83 12.89 0.1M
2022-12-20 12.62 12.73 12.57 12.69 0.2M
2022-12-19 12.91 12.93 12.75 12.79 0.1M
2022-12-16 12.94 12.94 12.75 12.85 0.1M
2022-12-15 13.12 13.14 12.93 12.98 0.0M
2022-12-14 13.41 13.61 13.37 13.41 0.0M
2022-12-13 13.56 13.56 13.28 13.33 0.1M
2022-12-12 13.10 13.15 13.01 13.12 0.1M
2022-12-09 13.18 13.35 13.17 13.25 0.1M
2022-12-08 12.93 13.00 12.93 12.97 0.0M
2022-12-07 13.07 13.12 12.88 12.94 0.1M
2022-12-06 13.10 13.13 12.95 13.02 0.1M
2022-12-05 13.15 13.29 13.09 13.25 0.4M
2022-12-02 13.00 13.20 12.98 13.17 0.1M
2022-12-01 13.01 13.04 12.94 12.99 0.1M
2022-11-30 12.69 13.03 12.62 13.00 0.1M
2022-11-29 12.63 12.68 12.58 12.63 0.1M
2022-11-28 12.94 12.95 12.71 12.74 0.1M
2022-11-25 13.00 13.14 12.99 13.07 0.0M
2022-11-23 12.85 13.04 12.85 13.03 0.0M
2022-11-22 12.82 12.93 12.82 12.93 0.0M
2022-11-21 12.72 12.88 12.68 12.85 0.1M
2022-11-18 12.79 12.88 12.79 12.88 0.0M
2022-11-17 12.53 12.72 12.52 12.70 0.1M
2022-11-16 12.84 12.90 12.73 12.86 0.1M
2022-11-15 12.84 12.94 12.59 12.74 0.2M
2022-11-14 12.33 12.45 12.31 12.36 0.1M
2022-11-11 12.25 12.34 12.09 12.30 0.1M
2022-11-10 12.20 12.39 12.18 12.36 0.1M
2022-11-09 11.99 12.12 11.93 11.95 0.1M
2022-11-08 11.88 12.13 11.87 12.06 0.1M
2022-11-07 11.89 11.94 11.81 11.92 0.1M
2022-11-04 11.47 11.72 11.44 11.66 0.2M
2022-11-03 10.86 11.04 10.86 10.97 0.5M
2022-11-02 11.31 11.53 11.16 11.21 0.9M
2022-11-01 11.45 11.47 11.25 11.34 0.6M
2022-10-31 11.27 11.28 11.17 11.21 0.9M
2022-10-28 11.27 11.40 11.26 11.40 0.7M
2022-10-27 11.23 11.36 11.16 11.20 1.0M
2022-10-26 11.26 11.35 11.21 11.27 0.6M
2022-10-25 11.25 11.38 11.25 11.32 0.6M
2022-10-24 11.01 11.09 10.96 11.00 0.2M
2022-10-21 10.42 10.78 10.42 10.76 0.2M
2022-10-20 10.42 10.54 10.26 10.29 0.4M
2022-10-19 10.41 10.55 10.37 10.43 1.3M
2022-10-18 10.47 10.56 10.26 10.50 1.8M
2022-10-17 10.17 10.21 10.12 10.18 0.2M
2022-10-14 10.05 10.09 9.80 9.82 0.2M
2022-10-13 9.28 9.83 9.28 9.77 0.5M
2022-10-12 9.37 9.41 9.26 9.28 0.5M
2022-10-11 9.51 9.58 9.36 9.40 0.8M
2022-10-10 9.80 9.81 9.67 9.76 0.2M
2022-10-07 9.80 9.82 9.59 9.62 0.2M
2022-10-06 10.16 10.16 9.91 9.94 0.2M
2022-10-05 10.24 10.35 10.07 10.28 0.3M
2022-10-04 10.30 10.50 10.30 10.47 0.6M
2022-10-03 9.80 9.99 9.77 9.91 0.4M
2022-09-30 9.53 9.68 9.47 9.55 0.7M
2022-09-29 9.25 9.45 9.20 9.37 0.8M
2022-09-28 9.25 9.65 9.25 9.62 0.2M
2022-09-27 9.52 9.54 9.20 9.27 0.8M
2022-09-26 9.75 9.90 9.56 9.64 0.3M
2022-09-23 10.20 10.20 9.98 10.03 0.3M
2022-09-22 10.48 10.59 10.44 10.56 0.2M
2022-09-21 10.50 10.72 10.40 10.40 0.2M
2022-09-20 10.51 10.51 10.33 10.47 0.2M
2022-09-19 10.54 10.94 10.54 10.88 0.2M
2022-09-16 10.79 10.88 10.75 10.84 0.1M
2022-09-15 11.06 11.17 11.04 11.07 0.2M
2022-09-14 11.32 11.32 11.15 11.23 0.3M
2022-09-13 11.63 11.68 11.40 11.40 0.2M
2022-09-12 11.70 11.78 11.69 11.70 0.2M
2022-09-09 11.41 11.47 11.35 11.45 0.2M
2022-09-08 10.86 11.13 10.86 11.11 0.3M
2022-09-07 10.90 11.06 10.90 11.05 0.3M
2022-09-06 10.85 10.88 10.73 10.74 0.3M
2022-09-02 11.04 11.16 10.68 10.70 0.2M
2022-09-01 11.00 11.00 10.83 10.99 0.3M
2022-08-31 11.23 11.33 11.16 11.19 0.2M
2022-08-30 11.35 11.36 11.11 11.14 0.2M
2022-08-29 11.13 11.30 11.08 11.23 0.2M
2022-08-26 11.59 11.59 11.18 11.19 0.2M
2022-08-25 11.44 11.61 11.44 11.60 0.3M
2022-08-24 11.29 11.46 11.29 11.39 0.2M
2022-08-23 11.58 11.66 11.48 11.54 0.1M
2022-08-22 11.64 11.69 11.53 11.55 0.2M
2022-08-19 12.22 12.23 12.09 12.14 0.1M
2022-08-18 12.33 12.40 12.27 12.33 0.1M
2022-08-17 12.60 12.70 12.52 12.63 0.4M
2022-08-16 12.65 12.89 12.58 12.85 0.1M
2022-08-15 12.92 12.92 12.79 12.82 0.0M
2022-08-12 13.30 13.32 13.15 13.23 0.1M
2022-08-11 13.01 13.15 12.98 13.00 0.0M
2022-08-10 12.75 12.80 12.65 12.69 0.1M
2022-08-09 12.58 12.65 12.48 12.65 0.1M
2022-08-08 12.55 12.65 12.42 12.43 0.3M
2022-08-05 12.03 12.33 12.03 12.32 0.2M
2022-08-04 12.15 12.43 12.15 12.38 0.1M
2022-08-03 12.41 12.41 12.19 12.27 0.1M
2022-08-02 12.52 12.71 12.47 12.54 0.1M
2022-08-01 12.49 12.60 12.45 12.50 0.1M
2022-07-29 12.36 12.56 12.36 12.56 0.1M
2022-07-28 12.04 12.32 11.95 12.28 0.1M
2022-07-27 11.95 12.08 11.77 12.06 0.1M
2022-07-26 11.55 11.73 11.53 11.64 0.2M
2022-07-25 12.27 12.30 12.16 12.21 0.2M
2022-07-22 12.14 12.21 12.05 12.06 0.1M
2022-07-21 12.10 12.16 12.02 12.16 0.1M
2022-07-20 12.16 12.19 11.97 12.02 0.2M
2022-07-19 12.06 12.54 12.05 12.43 0.3M
2022-07-18 11.80 12.00 11.76 11.86 0.2M
2022-07-15 11.50 11.59 11.42 11.51 0.1M
2022-07-14 11.31 11.42 11.17 11.39 0.1M
2022-07-13 11.59 11.83 11.57 11.80 0.1M
2022-07-12 11.76 11.85 11.65 11.74 0.2M
2022-07-11 11.67 11.77 11.63 11.71 0.1M
2022-07-08 11.93 12.00 11.84 11.94 0.1M
2022-07-07 11.76 11.95 11.76 11.86 0.3M
2022-07-06 11.78 12.13 11.72 12.12 0.3M
2022-07-05 11.96 12.12 11.79 11.96 0.1M
2022-07-01 12.20 12.45 12.16 12.27 0.1M
2022-06-30 12.11 12.28 11.96 12.25 0.1M
2022-06-29 12.73 12.74 12.53 12.57 0.1M
2022-06-28 12.94 13.06 12.81 12.83 0.3M
2022-06-27 12.85 13.00 12.77 12.91 0.2M
2022-06-24 12.32 12.72 12.32 12.71 0.2M
2022-06-23 12.19 12.19 11.98 12.14 0.2M
2022-06-22 12.27 12.63 12.25 12.42 0.2M
2022-06-21 12.45 12.48 12.34 12.34 0.1M
2022-06-17 12.20 12.26 12.10 12.18 0.1M
2022-06-16 11.93 12.25 11.89 12.10 0.2M
2022-06-15 12.58 12.66 12.28 12.43 0.6M
2022-06-14 12.56 12.56 12.11 12.21 0.2M
2022-06-13 12.72 12.77 12.56 12.61 0.1M
2022-06-10 13.29 13.37 13.17 13.33 0.1M
2022-06-09 14.21 14.21 13.87 13.87 0.0M
2022-06-08 14.22 14.39 14.12 14.14 0.1M
2022-06-07 14.26 14.53 14.25 14.52 0.1M
2022-06-06 14.32 14.37 14.14 14.19 0.0M
2022-06-03 14.22 14.28 14.19 14.21 0.1M
2022-06-02 14.00 14.24 13.93 14.24 0.1M
2022-06-01 14.08 14.10 13.75 13.81 0.1M
2022-05-31 14.12 14.12 13.96 14.02 0.2M
2022-05-27 14.17 14.27 14.13 14.27 0.1M
2022-05-26 14.06 14.22 14.06 14.19 0.1M
2022-05-25 13.87 14.04 13.87 13.97 0.1M
2022-05-24 13.79 13.87 13.64 13.80 0.2M
2022-05-23 13.77 13.96 13.75 13.93 0.1M
2022-05-20 13.74 13.83 13.49 13.69 0.1M
2022-05-19 13.21 13.45 13.11 13.35 0.2M
2022-05-18 13.67 13.68 13.36 13.36 0.1M
2022-05-17 13.81 13.88 13.74 13.85 0.1M
2022-05-16 13.31 13.51 13.26 13.44 0.3M
2022-05-13 13.39 13.55 13.34 13.43 1.0M
2022-05-12 13.12 13.19 12.82 12.97 0.5M
2022-05-11 13.78 14.15 13.75 13.75 0.1M
2022-05-10 13.68 13.69 13.40 13.53 0.2M
2022-05-09 13.51 13.53 13.24 13.37 0.1M
2022-05-06 13.98 14.03 13.78 13.90 0.2M
2022-05-05 14.50 14.50 14.20 14.32 0.1M
2022-05-04 14.39 14.74 14.32 14.73 0.1M
2022-05-03 14.36 14.48 14.27 14.43 0.1M
2022-05-02 14.30 14.41 14.11 14.26 0.1M
2022-04-29 14.71 14.77 14.46 14.46 0.1M
2022-04-28 14.57 14.74 14.43 14.71 0.1M
2022-04-27 14.50 14.50 14.34 14.39 0.1M
2022-04-26 15.32 15.33 14.84 14.85 0.1M
2022-04-25 15.35 15.56 15.28 15.54 0.1M
2022-04-22 15.54 15.54 15.31 15.36 0.1M
2022-04-21 15.92 15.92 15.44 15.47 0.2M
2022-04-20 15.47 15.47 15.29 15.35 0.7M
2022-04-19 14.82 14.85 14.75 14.85 0.7M
2022-04-18 15.05 15.48 14.94 14.97 0.1M
2022-04-14 15.33 15.33 15.05 15.06 0.6M
2022-04-13 14.96 15.25 14.96 15.19 0.2M
2022-04-12 14.95 15.01 14.80 14.85 0.1M
2022-04-11 15.13 15.16 14.93 14.93 0.1M
2022-04-08 14.88 15.03 14.81 14.83 0.1M
2022-04-07 14.89 14.91 14.72 14.86 0.1M
2022-04-06 14.88 15.23 14.77 15.15 0.1M
2022-04-05 15.59 15.62 15.31 15.41 0.1M
2022-04-04 16.29 16.46 16.21 16.43 0.1M
2022-04-01 16.34 16.37 16.22 16.37 0.1M
2022-03-31 16.24 16.24 15.98 15.98 0.0M
2022-03-30 16.11 16.25 16.10 16.20 0.1M
2022-03-29 16.25 16.25 16.07 16.24 0.1M
2022-03-28 15.48 15.58 15.39 15.51 0.1M
2022-03-25 15.45 15.52 15.17 15.31 0.1M
2022-03-24 15.41 15.51 15.32 15.44 0.1M
2022-03-23 15.96 15.96 15.80 15.82 0.0M
2022-03-22 16.20 16.31 16.09 16.23 0.1M
2022-03-21 16.13 16.13 15.66 15.76 0.0M
2022-03-18 16.27 16.53 16.25 16.52 0.1M
2022-03-17 16.37 16.77 16.32 16.68 0.1M
2022-03-16 16.08 16.43 15.79 16.16 0.1M
2022-03-15 15.56 15.63 15.38 15.60 0.1M
2022-03-14 15.29 15.41 15.25 15.27 0.1M
2022-03-11 15.13 15.17 14.78 14.81 0.1M
2022-03-10 15.11 15.35 15.04 15.11 0.2M
2022-03-09 15.77 16.07 15.56 15.90 0.2M
2022-03-08 14.23 14.55 13.82 14.18 0.4M
2022-03-07 13.92 13.92 13.22 13.36 0.2M
2022-03-04 13.91 14.01 13.75 13.88 0.2M
2022-03-03 15.93 15.93 15.15 15.21 0.1M
2022-03-02 15.86 15.91 15.58 15.74 0.1M
2022-03-01 16.98 17.02 16.38 16.47 0.1M
2022-02-28 17.45 17.59 17.24 17.29 0.1M
2022-02-25 17.70 17.96 17.70 17.96 0.1M
2022-02-24 16.60 16.94 16.50 16.93 0.1M
2022-02-23 17.99 18.07 17.82 17.82 0.0M
2022-02-22 17.81 17.93 17.66 17.79 0.1M
2022-02-18 18.50 18.59 18.35 18.40 0.0M
2022-02-17 18.35 18.38 18.26 18.30 0.1M
2022-02-16 18.28 18.44 18.28 18.43 0.0M
2022-02-15 18.24 18.34 18.24 18.30 0.0M
2022-02-14 18.00 18.00 17.65 17.75 0.1M
2022-02-11 18.47 18.58 18.11 18.16 0.1M
2022-02-10 18.82 18.90 18.70 18.71 0.0M
2022-02-09 18.81 18.81 18.67 18.75 0.4M
2022-02-08 18.46 18.65 18.46 18.65 0.2M
2022-02-07 18.30 18.41 18.22 18.22 0.6M
2022-02-04 18.48 18.66 18.48 18.61 0.9M
2022-02-03 18.67 18.80 18.64 18.71 0.9M
2022-02-02 18.43 18.65 18.42 18.63 0.1M
2022-02-01 18.39 18.41 18.10 18.20 0.1M
2022-01-31 17.84 18.04 17.84 18.04 0.1M
2022-01-28 17.60 17.72 17.55 17.72 0.0M
2022-01-27 17.96 18.02 17.86 17.90 0.1M
2022-01-26 18.03 18.03 17.70 17.79 0.1M
2022-01-25 17.46 17.62 17.29 17.54 0.1M
2022-01-24 17.39 17.62 17.25 17.62 0.1M
2022-01-21 18.10 18.14 17.95 17.96 0.0M
2022-01-20 18.74 18.77 18.50 18.52 0.1M
2022-01-19 18.27 18.33 18.21 18.25 0.1M
2022-01-18 18.39 18.45 18.13 18.19 0.4M
2022-01-14 18.58 18.59 18.40 18.51 0.1M
2022-01-13 18.47 18.65 18.41 18.53 0.1M
2022-01-12 18.42 18.45 18.34 18.41 0.0M
2022-01-11 18.56 18.60 18.41 18.59 0.1M
2022-01-10 18.34 18.37 18.21 18.27 0.5M
2022-01-07 18.66 18.89 18.64 18.84 0.2M
2022-01-06 18.27 18.30 18.21 18.21 0.0M
2022-01-05 18.40 18.40 18.08 18.08 0.0M
2022-01-04 18.32 18.49 18.32 18.46 0.0M
2022-01-03 18.49 18.53 18.38 18.47 0.0M