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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.1948
CLOSE 21.1801

Low

LOW 17.32

High

HIGH 25.54
DATEOPENHIGHLOWCLOSE
01/04/201022.4222.5722.3322.51
01/05/201022.5322.7522.4222.69
01/06/201022.7123.1222.6223.02
01/07/201022.9923.4222.7523.29
01/08/201024.5924.9724.1424.2
01/11/201024.3924.6324.2624.4
01/12/201024.4824.5523.8824.17
01/13/201024.1324.2624.0524.23
01/14/201024.3524.6724.1624.62
01/15/201024.6424.7724.1324.23
01/18/201024.4124.5324.2424.33
01/19/201024.3524.5824.0924.5
01/20/201024.3924.5224.0824.15
01/21/201024.2624.6524.124.18
01/22/201024.124.323.8323.91
01/25/201023.7224.0723.6823.72
01/26/201023.5723.7723.4323.66
01/27/201023.5323.7223.3723.67
01/28/201023.9123.9123.1923.19
01/29/201023.323.3422.7522.99
02/01/201023.0423.7522.9823.57
02/02/201023.6224.0823.3423.92
02/03/201023.9224.0523.5323.57
02/04/201023.5523.6322.8722.89
02/05/201022.8523.0722.4222.54
02/08/201022.6522.8322.3122.4
02/09/201022.3622.4321.9922.22
02/10/201022.7422.8522.4322.6
02/11/201022.6622.9322.4122.67
02/12/201022.952322.6922.75
02/15/201022.8622.9822.6322.7
02/16/201022.8522.9422.5922.86
02/17/201023.0223.1422.9423.07
02/18/201022.9523.2122.9523.18
02/19/201023.0423.3922.923.32
02/22/201023.3223.623.2123.41
02/23/201023.523.6923.1323.19
02/24/201023.2923.623.1523.4
02/25/201023.223.2622.7922.86
02/26/201022.7722.9622.5922.96
03/01/201023.1823.3422.9323.33
03/02/201023.3623.8323.2923.77
03/03/201023.7724.3123.7524.31
03/04/201024.1824.32424.11
03/05/201024.324.3422.7323.08
03/08/201023.0323.0522.6722.94
03/09/201022.8623.0322.4822.67
03/10/201022.722.9522.5822.87
03/11/201022.8723.2222.7623.05
03/12/201023.1723.4823.1323.43
03/15/201023.523.7423.423.49
03/16/201023.6223.6723.4123.56
03/17/201023.723.9523.5323.85
03/18/201023.823.8823.6523.72
03/19/201023.7623.823.5123.63
03/22/201023.6223.6623.2923.48
03/23/201023.8624.5223.7324.44
03/24/201024.3624.7824.3324.72
03/25/201024.8225.224.7225.06
03/26/201024.624.9524.5924.79
03/29/201024.8225.0724.7625.06
03/30/201025.2625.2625.0225.16
03/31/201025.1225.1524.5524.76
04/01/201024.8325.0424.6825.04
04/06/201025.0225.2424.9225.18
04/07/201025.0925.224.925.05
04/08/201024.9925.0624.7324.95
04/09/201025.0725.3225.0325.24
04/12/201025.2525.3525.0825.28
04/13/201025.1725.5425.1525.16
04/14/201025.1825.3325.0925.17
04/15/201025.1125.3325.0825.26
04/16/201025.1225.224.4224.55
04/19/201024.124.4423.9424.17
04/20/201024.224.3923.9424.31
04/21/201024.2224.3523.9624.03
04/22/201023.8624.0823.5923.71
04/23/201023.6623.7923.4523.58
04/26/201023.5823.7723.4523.68
04/27/201023.5723.7423.3523.35
04/28/201023.1423.4422.9123.01
04/29/201023.0423.1622.8122.91
04/30/201022.8723.0122.5622.89
05/03/201022.7123.0922.6623.07
05/04/201023.0723.2922.6922.8
05/05/201022.892322.3522.4
05/06/201022.4822.5822.0622.06
05/07/201021.6721.9320.5720.89
05/10/201021.6522.3321.2722.32
05/11/201022.2722.7422.0422.73
05/12/201022.6423.0122.4222.97
05/13/20102323.0922.3722.73
05/14/201021.4921.4920.4720.55
05/17/201020.3920.720.2620.36
05/18/201020.6820.9220.5720.62
05/19/201020.3420.6320.0920.3
05/20/201020.4320.5219.7419.9
05/21/201019.9920.2319.4119.66
05/24/201019.8419.9419.6119.73
05/25/201019.3619.5519.1719.4
05/26/201019.6619.9619.4219.57
05/27/201019.6820.0619.6820.04
05/28/201020.0820.5520.0620.25
05/31/201020.3120.4720.1320.19
06/01/201020.0520.419.7820.36
06/02/201020.1820.3519.8120.32
06/03/201020.4820.820.3320.63
06/04/201020.6320.819.9120
06/07/201019.6620.0219.5619.75
06/08/201020.120.1519.5219.66
06/09/201019.8119.8519.4419.72
06/10/201019.5920.2319.5520.17
06/11/201020.220.3820.0720.18
06/14/201020.3220.5420.320.52
06/15/201020.3320.6520.2620.53
06/16/201020.6320.7220.5320.6
06/17/201020.5920.8920.5620.71
06/18/201020.7320.9720.7320.95
06/21/201021.221.220.7920.89
06/22/201020.7520.9720.5920.81
06/23/201020.7120.8520.3520.46
06/24/201020.5620.7720.0120.11
06/25/201020.1920.2919.5219.57
06/28/201019.719.7419.4819.64
06/29/201019.5419.5518.9719.05
06/30/201019.2319.3318.5718.66
07/01/201018.3818.4118.0718.19
07/02/201018.3618.5318.0718.36
07/05/201018.3718.4618.1818.26
07/06/201018.3718.8518.3218.63
07/07/201018.4419.0918.319.09
07/08/201019.2619.2618.9819.26
07/09/201019.3719.419.1419.22
07/12/201019.319.4119.0119.2
07/13/201019.2619.7719.1219.77
07/14/201019.8619.8919.5919.73
07/15/201019.7619.8319.3419.4
07/16/201019.4419.5218.8418.86
07/19/201018.7219.0418.6418.75
07/20/201018.8818.9718.4718.7
07/21/201018.8518.9418.5818.61
07/22/201018.5118.9618.4618.96
07/23/201018.9719.3918.919.37
07/26/201019.4919.4919.1619.37
07/27/201019.3419.8219.3419.8
07/28/201019.8519.9519.5519.59
07/29/201019.6320.1119.5919.89
07/30/201019.7719.8719.4219.64
08/02/201019.7320.7319.6120.73
08/03/201020.7821.0620.6721.02
08/04/201021.0221.0720.7921.05
08/05/20102121.1520.8620.92
08/06/201021.1621.1920.1220.43
08/09/201020.5720.6320.2720.39
08/10/201020.3820.4720.1320.31
08/11/201020.2520.2919.7419.77
08/12/201019.6519.919.5719.73
08/13/201019.819.8219.0819.33
08/16/201019.3319.4319.0419.12
08/17/201019.1819.6519.1819.62
08/18/201019.5619.6119.2219.26
08/19/201019.3119.4318.7918.84
08/20/201018.8118.9118.5118.55
08/23/201018.6118.718.3918.48
08/24/201018.3518.3718.0318.06
08/25/201018.0618.1317.8417.91
08/26/201018.0718.0717.3217.63
08/27/201017.5817.8317.5517.83
08/30/201017.891817.6917.79
08/31/201017.5817.7317.4817.71
09/01/201017.7918.1517.5418.15
09/02/201018.1218.2917.9918.26
09/03/201018.3218.7418.2918.6
09/06/201018.9619.2218.9519.21
09/07/201019.1919.218.9719.12
09/08/201019.1219.5219.0119.51
09/09/201019.4319.719.2719.61
09/10/201019.2819.3318.819.1
09/13/201019.2419.3119.119.14
09/14/201019.2219.2518.8318.93
09/15/201018.918.9818.8418.88
09/16/201018.8518.9718.6118.61
09/17/201018.7218.9718.6718.86
09/20/201018.819.418.819.39
09/21/201019.3419.4919.319.38
09/22/201019.5719.619.2519.32
09/23/201019.3419.5118.9219.13
09/24/201018.9319.3518.7519.32
09/27/201019.2419.2919.0119.08
09/28/201019.0119.1618.7519.01
09/29/201018.9619.1418.8518.97
09/30/201018.7218.9718.6318.63
10/01/201018.5518.7318.3318.4
10/04/201018.3318.4218.1218.22
10/05/201018.1818.5218.118.43
10/06/201018.5218.6518.5118.62
10/07/201018.9219.218.8219.09
10/08/201018.9919.218.919.08
10/11/201019.0519.3319.0519.29
10/12/201019.1419.2818.9719.21
10/13/201019.2919.3919.2419.34
10/14/201019.119.5619.0919.37
10/15/201019.4719.4919.2419.38
10/18/201019.3519.6519.3319.57
10/19/201019.3619.6519.3619.53
10/20/201019.4319.6519.3319.59
10/21/201019.5619.8419.4319.78
10/22/201019.6920.0219.6519.95
10/25/201020.0520.1719.9620.09
10/26/201020.1420.1919.8920.1
10/27/201020.0520.2919.9720.08
10/28/201020.0920.3520.0420.26
10/29/201020.2220.4320.1120.35
11/01/201020.4720.5220.0320.3
11/02/201020.2920.5220.2120.52
11/03/201020.5520.5620.1120.15
11/04/201020.3420.4520.2220.34
11/05/201020.4120.6120.3820.59
11/08/201020.5820.6120.220.3
11/09/201020.3220.4320.0320.12
11/10/201019.9120.919.920.85
11/11/201020.8321.1820.7421
11/12/201020.7221.0720.5520.95
11/15/201020.7721.120.7421
11/16/201020.7721.2120.7120.89
11/17/201020.8320.9520.7520.9
11/18/20102121.322121.32
11/19/201021.3921.6621.2421.66
11/22/201021.7121.7821.4421.53
11/23/201021.3221.4921.1821.18
11/24/201021.2221.2620.8620.91
11/25/201020.8720.9420.5420.74
11/26/201020.6220.6520.1520.26
11/29/201020.1420.3619.7819.78
11/30/201019.7919.9219.4219.56
12/01/201019.7519.7819.3519.51
12/02/201019.5119.7219.2619.63
12/03/201019.920.0219.7319.93
12/06/201020.0220.0419.7919.81
12/07/201020.1320.520.0820.37
12/08/201020.2520.6420.220.44
12/09/201020.6920.7620.5420.67
12/10/201020.6920.8520.5220.76
12/13/201020.8820.9620.7420.92
12/14/201021.2221.3221.0821.23
12/15/201021.1421.2621.1221.14
12/16/201021.0921.2720.9721.08
12/17/201021.0321.0920.820.88
12/20/201020.9921.420.9521.3
12/21/201021.3921.5721.1621.57
12/22/201021.6921.8321.6321.78
12/23/201021.7821.8621.6621.78
12/24/201021.7721.7821.421.72
12/27/201021.7621.8321.1721.18
12/28/201021.2221.3621.0921.28
12/29/201021.321.6521.321.61
12/30/201021.5721.7321.4721.49
12/31/201021.2121.4821.0921.09