Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Veolia Environnement S.A. logo
VIE.PA
Veolia Environnement S.A.
13:11:45
35.99 €
0.0000 (%0.00)
Previous Close: 35.95
Day Low₺35.84
Day High₺36.06
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIE.PA: Veolia Environnement S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.6859
CLOSE 29.7087

Low

LOW 23.9

High

HIGH 37.11
DATEOPENHIGHLOWCLOSE
01/03/200525.4125.6325.0325.41
01/04/200525.4125.4124.6524.92
01/05/200524.7925.3124.5624.95
01/06/200524.9925.2224.8925.22
01/07/200525.1225.2225.0125.18
01/10/200525.2225.2624.9825.04
01/11/200525.2825.2824.724.74
01/12/200524.7424.7424.0424.22
01/13/200524.424.423.9424
01/14/200523.924.5923.924.52
01/17/200524.6524.7424.424.54
01/18/200524.624.624.124.33
01/19/200524.4924.6624.3924.51
01/20/200524.5524.7324.3624.67
01/21/200524.6725.2824.525.21
01/24/200525.225.5725.0825.57
01/25/200525.625.9225.4625.57
01/26/200525.625.7125.2625.3
01/27/200525.3825.4124.8525.12
01/28/200525.2825.4625.1325.28
01/31/200525.4626.0725.3326
02/01/200525.9826.4625.6926.19
02/02/200526.2326.3626.0526.09
02/03/200525.9726.325.5625.75
02/04/200525.8426.5725.7926.44
02/07/200526.5526.9426.3326.44
02/08/200526.3726.4725.6425.94
02/09/200525.8225.9425.525.78
02/10/200525.6325.8825.6325.72
02/11/200525.725.8825.6425.83
02/14/200525.7825.9225.7325.79
02/15/200525.7926.1525.726.05
02/16/200525.8726.0425.6525.71
02/17/200525.6925.8325.6525.66
02/18/200525.8825.9125.4625.58
02/21/200525.625.6824.6524.65
02/22/200524.6724.9324.5424.85
02/23/200524.8124.8424.624.74
02/24/200524.724.7824.1924.25
02/25/200524.424.7924.3624.78
02/28/200524.8425.1724.824.91
03/01/200524.7825.2724.4825.23
03/02/200525.325.324.4624.71
03/03/200525.0325.0324.3424.5
03/04/200524.6224.9924.424.99
03/07/200524.9225.4624.9125.09
03/08/200524.8925.2824.5624.58
03/09/200524.7224.8224.1124.16
03/10/200524.1824.5523.9324.3
03/11/200524.5424.7824.3624.36
03/14/200524.4424.6224.3424.4
03/15/200524.4324.6224.3924.55
03/16/200524.7625.1724.6324.91
03/17/200525.0325.1824.8225.15
03/18/200525.1925.4324.9625.25
03/21/200525.1325.4325.0225.08
03/22/200525.1225.3724.8825.32
03/23/200525.2525.5525.0925.5
03/24/200525.5926.0525.4726
03/25/200526262626
03/28/200526262626
03/29/200525.826.0425.6225.86
03/30/200525.7426.0225.5725.93
03/31/200526.0626.3625.9225.94
04/01/200525.9526.3125.8526.27
04/04/200526.0226.225.7626.11
04/05/200526.2426.6426.2326.55
04/06/200526.6526.9526.5226.93
04/07/200526.9627.4626.8927.42
04/08/200527.4927.5727.2527.41
04/11/200527.4227.4527.1327.41
04/12/200527.4927.5127.1627.17
04/13/200527.4427.5727.227.46
04/14/200527.2727.727.1427.49
04/15/200527.2627.3726.8926.92
04/18/200526.6426.726.1726.51
04/19/200526.526.6426.3326.39
04/20/200526.6226.9126.4326.73
04/21/200526.6426.9526.5326.95
04/22/200527.0127.426.6927.2
04/25/200527.227.9227.0927.85
04/26/200527.9727.9727.6127.86
04/27/200527.5227.8427.3527.43
04/28/200527.5827.6327.1527.34
04/29/200527.0627.7627.0627.65
05/02/200527.9228.0327.7927.79
05/03/200527.9828.0127.7527.85
05/04/200528.1728.1827.6927.75
05/05/200527.9528.227.728.12
05/06/200528.228.3628.0728.25
05/09/200528.3928.3927.9828.22
05/10/200528.4428.8828.4428.79
05/11/200528.6929.5528.6928.92
05/12/200528.9429.0628.6328.77
05/13/200528.7329.2528.7329.21
05/16/200529.2529.428.9729.1
05/17/200529.1129.2628.8428.95
05/18/200529.0129.4628.929.26
05/19/200529.2929.5929.2929.44
05/20/200529.4429.8429.2929.63
05/23/200529.8229.8629.5429.64
05/24/200529.7129.8129.4729.67
05/25/200529.5329.8129.5329.68
05/26/200529.7730.1729.7229.83
05/27/200529.1829.629.1829.49
05/30/200529.4229.629.0229.35
05/31/200529.2429.3228.9729.06
06/01/200528.9529.4728.9529.39
06/02/200529.4829.829.3429.63
06/03/200529.7829.7829.4929.58
06/06/200529.6729.729.529.63
06/07/200529.7429.9829.6229.75
06/08/200529.7629.8429.4729.63
06/09/200529.6329.6329.1429.49
06/10/200529.7229.829.329.47
06/13/200529.2929.4729.1229.39
06/14/200529.1829.5329.1529.22
06/15/200529.1429.2328.3628.61
06/16/200528.6928.8627.9828.61
06/17/200528.5228.6628.2628.5
06/20/200528.5428.5628.228.39
06/21/200528.4428.6828.2828.68
06/22/200528.8128.8428.5528.68
06/23/200528.8829.5228.6829.21
06/24/20052929.4828.9229.44
06/27/200529.3829.3928.8429.11
06/28/200529.0729.3729.0629.28
06/29/200529.2929.3629.0729.25
06/30/200529.0629.5729.0529.46
07/01/200529.3229.8229.2229.76
07/04/200529.7629.7629.3229.44
07/05/200529.3729.5629.2129.29
07/06/200529.4729.4729.0829.22
07/07/200529.2629.2628.2528.74
07/08/200529.1129.3928.9729.25
07/11/200529.4729.9329.3929.58
07/12/200529.7429.7429.3929.39
07/13/200529.5529.762929.11
07/14/200529.1529.2728.3928.64
07/15/200528.7828.7828.3328.33
07/18/200528.4528.4828.2228.3
07/19/200528.4728.628.0228.41
07/20/200528.4428.5428.2328.44
07/21/200528.5429.3628.4929.33
07/22/200529.1629.2728.9229.16
07/25/200529.3829.3828.9329.11
07/26/200529.1129.228.8928.89
07/27/200528.8629.4428.8629.43
07/28/200529.4829.7829.4429.73
07/29/200529.9630.829.9530.35
08/01/200530.4930.630.0730.15
08/02/200530.1230.1329.729.91
08/03/200529.8630.5829.6130.5
08/04/200530.3930.6530.2830.37
08/05/200530.3430.5930.1830.23
08/08/200530.4130.5130.2630.4
08/09/200530.2430.9530.0230.75
08/10/200530.9131.2930.8131.14
08/11/200531.1431.1930.7730.94
08/12/200530.8131.1730.6830.77
08/15/200530.7830.830.4430.58
08/16/200530.7930.8630.5330.64
08/17/200530.6930.8130.5130.64
08/18/200530.5330.8130.3930.6
08/19/200530.7531.1430.731.03
08/22/200531.1131.263131.16
08/23/200531.231.4830.9331.15
08/24/200530.9831.4830.9331.37
08/25/200531.0631.2830.8531
08/26/200531.0631.230.7630.87
08/29/200530.6630.9630.4830.86
08/30/200530.8430.9630.6630.76
08/31/200530.7131.4330.5431.33
09/01/200531.6631.6631.2431.39
09/02/200531.432.1231.3832
09/05/200532.1432.7532.1232.57
09/06/200532.7632.9832.632.84
09/07/200532.7632.9832.732.74
09/08/200532.8932.9432.5832.71
09/09/200532.7132.8432.5332.75
09/12/200532.993332.6732.75
09/13/200532.8432.8632.332.53
09/14/200532.6732.7132.1732.33
09/15/200532.2333.2832.1733.05
09/16/200532.5733.1632.4233.1
09/19/200532.7133.2832.4732.94
09/20/200532.9333.0932.7433.07
09/21/200532.7532.9832.6832.79
09/22/200532.5232.9532.4432.76
09/23/200532.733.1332.732.97
09/26/200532.9733.532.9433.18
09/27/200532.9733.1632.8333.01
09/28/200532.9933.5632.9933.43
09/29/200533.4333.5233.1333.23
09/30/200533.4733.4733.2233.29
10/03/200533.4233.5233.333.46
10/04/200533.6334.3133.334.22
10/05/200534.1234.433.8934.03
10/06/200533.6934.3233.6933.99
10/07/200534.0334.1333.9133.97
10/10/200533.9934.2633.9334.04
10/11/200533.8434.2233.8133.9
10/12/200533.6233.8533.5233.65
10/13/200533.5733.6632.8633.12
10/14/200532.7833.432.5533.04
10/17/200533.1833.3332.7133.09
10/18/200533.1933.313333.03
10/19/200532.7633.0532.5232.64
10/20/200532.933.0632.5732.6
10/21/200532.2832.9932.2332.83
10/24/200532.933.1232.6332.99
10/25/200532.7932.7932.0432.44
10/26/200532.4733.1732.2832.56
10/27/200532.4232.4232.2532.38
10/28/200532.2732.5932.1732.47
10/31/200532.6532.9732.5932.93
11/01/200532.9433.0732.5132.76
11/02/200532.833.1332.4832.71
11/03/200532.833.1132.5733
11/04/200533.1733.4232.9233.14
11/07/200533.3833.6833.3833.48
11/08/200533.3633.7533.0233.15
11/09/200533.333.332.8332.93
11/10/200533.0933.433.0733.14
11/11/200533.6333.6333.2433.24
11/14/200533.4133.6133.2433.35
11/15/200533.3533.7933.2533.47
11/16/200533.6633.8933.4933.65
11/17/200533.9134.1133.6133.67
11/18/200533.9133.9933.0133.26
11/21/200533.4133.5833.2133.43
11/22/200533.4833.7633.333.34
11/23/200533.4233.5533.3533.41
11/24/200533.4133.6833.4133.6
11/25/200533.633.833.633.74
11/28/200533.9234.0233.4833.64
11/29/200533.7534.2933.6734.27
11/30/200534.1634.743434.46
12/01/200534.6634.734.4334.62
12/02/200534.6534.934.6134.88
12/05/200534.8834.9434.3834.57
12/06/200534.4934.9834.4934.84
12/07/200534.934.9834.5334.89
12/08/200534.8735.2634.6735.26
12/09/200535.3135.3134.9835.08
12/12/200535.2435.8435.1835.83
12/13/200535.7435.8435.5535.74
12/14/200535.735.8935.4135.84
12/15/200535.8436.3435.736.13
12/16/200536.2236.4336.0436.42
12/19/200536.3636.3935.9836.06
12/20/200535.9336.4135.8536.21
12/21/200536.1636.8936.1636.77
12/22/200536.7736.9736.7336.85
12/23/200536.7937.0336.6936.77
12/26/200536.7736.7736.7736.77
12/27/200536.7837.0436.7837.02
12/28/200536.9637.1136.7536.75
12/29/200536.9636.9636.4336.54
12/30/200536.7236.7236.1336.25