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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.8517
CLOSE 19.8114

Low

LOW 15.11

High

HIGH 28.05
DATEOPENHIGHLOWCLOSE
01/02/202023.0123.2122.9723.07
01/03/202022.923.1922.8123.19
01/06/202023.0923.1322.8623.05
01/07/202023.0823.1922.8322.85
01/08/202022.8222.8622.422.74
01/09/202022.822.9722.7422.91
01/10/202023.1423.5823.1223.48
01/13/202023.6223.6223.423.51
01/14/202023.6223.9223.3723.89
01/15/202023.9124.2423.6824.24
01/16/202024.2724.4624.0724.46
01/17/202024.5624.8124.4824.73
01/20/202024.8124.9724.6224.97
01/21/202024.925.1624.7525.16
01/22/202025.2525.525.1825.41
01/23/202025.3425.5525.1125.55
01/24/202025.6626.0225.6626.02
01/27/202025.7925.9225.5525.62
01/28/202025.6425.9325.5925.74
01/29/202025.6625.8825.6525.82
01/30/202025.6525.8625.5325.61
01/31/202025.7125.8525.5725.72
02/03/202025.7125.925.6625.71
02/04/202025.9125.9425.5225.73
02/05/202025.725.9225.525.86
02/06/202025.9126.2325.7726.15
02/07/202026.1226.3526.0226.18
02/10/202026.226.2225.9726.18
02/11/202026.3126.8126.2426.58
02/12/202026.5926.8426.5126.56
02/13/202026.6227.0126.526.97
02/14/202027.0427.1226.8627.04
02/17/202027.1227.2127.0227.15
02/18/202027.0327.422727.42
02/19/202027.4527.9827.3727.86
02/20/202027.8628.0527.7327.84
02/21/202027.8327.9727.5127.64
02/24/202027.1627.2926.5826.9
02/25/202026.9127.1926.5126.53
02/26/202026.1926.6625.6126.63
02/27/202026.2226.5625.6625.85
02/28/202025.0725.3724.6725
03/02/202025.0225.5424.7625.44
03/03/202025.8426.6425.6926.2
03/04/202026.3327.3626.1727.36
03/05/202027.627.6526.9727.27
03/06/202026.7926.8425.7525.99
03/09/202024.1924.9523.7823.78
03/10/202024.0924.422.5822.62
03/11/202022.9323.2921.7321.83
03/12/202020.6821.0718.2918.32
03/13/202018.8819.9917.117.62
03/16/202016.7417.1915.4416.92
03/17/202017.617.9615.5316.46
03/18/202016.8516.9915.6816.69
03/19/202016.9717.9815.9817.45
03/20/202018.6618.817.2717.58
03/23/202017.2717.2715.9716.36
03/24/202016.9817.6816.5617.68
03/25/202018.5818.9616.7717.6
03/26/202017.3618.6217.1818.62
03/27/202018.1818.4417.6318.25
03/30/202018.4219.1317.6519.02
03/31/202019.6119.9518.3818.78
04/01/202018.3618.9917.6317.63
04/02/202017.718.3717.0317.92
04/03/202017.8917.9416.917.08
04/06/202017.4518.0117.3917.53
04/07/202018.2318.717.6718.1
04/08/202017.9618.1217.5218
04/09/202018.5518.5817.5318.54
04/14/202018.7818.8817.7918.32
04/15/202018.3318.7718.1718.21
04/16/202018.3218.8818.2918.39
04/17/202019.0319.918.919.17
04/20/202019.2819.3718.1718.17
04/21/202018.0518.1916.9416.94
04/22/202017.3317.4516.8717.34
04/23/202017.3718.2217.1218.07
04/24/202017.7218.2817.5618.03
04/27/202018.4618.8718.0918.87
04/28/202018.9218.9918.3918.64
04/29/202018.5619.4318.4319.43
04/30/202019.4619.5118.6418.79
05/04/202018.4718.5717.9317.93
05/05/202018.2318.8318.0318.77
05/06/202018.7618.7718.2318.3
05/07/202018.3218.6318.2118.45
05/08/202018.5518.9918.4418.93
05/11/202019.3819.3818.4318.53
05/12/202018.1318.3517.9418.29
05/13/202018.2118.2617.6117.61
05/14/202017.517.6317.1817.47
05/15/202017.8418.0617.4917.54
05/18/202017.8418.4217.8118.42
05/19/202018.4918.4917.5517.61
05/20/202017.6217.6917.2217.61
05/21/202017.517.7117.3917.56
05/22/202017.3317.5917.217.47
05/25/202017.6817.8517.3617.76
05/26/202017.9818.617.9118.53
05/27/202018.619.1918.4118.94
05/28/202019.0919.3518.919.28
05/29/202019.2819.3518.8718.98
06/01/202019.1819.4619.0319.17
06/02/202019.3320.0619.2720.04
06/03/202020.2520.8520.1720.85
06/04/202020.7820.7920.3820.62
06/05/202020.7821.2920.7221.19
06/08/202021.0721.1320.7320.97
06/09/202021.1221.1520.2220.63
06/10/202021.0621.3920.7320.88
06/11/202020.6220.7219.6319.63
06/12/202019.520.0519.3419.72
06/15/202019.2819.9719.0419.63
06/16/202020.0520.4419.6520.23
06/17/202020.1920.5320.1420.15
06/18/202020.1120.419.8119.99
06/19/202019.9420.3419.9119.96
06/22/202019.7719.8119.5119.8
06/23/202019.9120.319.7419.87
06/24/202019.8219.9419.2719.28
06/25/202019.3219.6219.0419.35
06/26/202019.4919.6919.2919.31
06/29/202019.2919.5919.2119.51
06/30/202019.5819.7319.2519.3
07/01/202019.1319.2318.6519.09
07/02/202019.3819.5419.319.43
07/03/202019.5119.5519.2919.44
07/06/202019.8119.8519.3919.43
07/07/202019.4319.5119.2719.39
07/08/202019.2719.4419.2119.3
07/09/202019.319.3118.5818.58
07/10/202018.5818.8518.3918.85
07/13/202019.0219.1318.7118.85
07/14/202018.6418.7218.4218.57
07/15/202018.6319.1218.519
07/16/202018.8219.0218.5918.87
07/17/202018.9118.9118.6418.66
07/20/202018.6318.918.4318.75
07/21/202018.8519.2518.7919.01
07/22/202019.0319.519.0219.41
07/23/202019.5719.6319.1619.21
07/24/202019.0319.0318.7518.95
07/27/202018.919.0418.6618.92
07/28/202018.9519.2218.8619.22
07/29/202019.219.6219.0819.53
07/30/202019.6719.7318.8418.84
07/31/202018.8619.1418.6218.62
08/03/202018.6418.7418.1618.55
08/04/202018.6618.818.4318.58
08/05/202018.6718.8518.518.55
08/06/202018.5418.6418.2118.53
08/07/202018.5418.7118.3318.71
08/10/202018.7519.0518.7319
08/11/202019.1319.5819.1119.31
08/12/202019.2519.7319.1419.68
08/13/202019.6319.8619.5319.71
08/14/202019.6419.6419.0919.28
08/17/202019.2319.3818.9719.05
08/18/202018.9619.1718.518.5
08/19/202018.5218.5818.3418.56
08/20/202018.4218.5217.9617.96
08/21/202018.0318.3717.9818.15
08/24/202018.3418.8218.3118.8
08/25/202018.8119.0618.6118.61
08/26/202018.5718.6818.4518.61
08/27/202018.6318.6318.3218.37
08/28/202018.4418.5218.1718.42
08/31/202018.7619.8118.3319.48
09/01/202019.8119.8118.8718.88
09/02/202018.9719.4718.7919.47
09/03/202019.5719.7319.219.29
09/04/202019.2119.3118.7518.84
09/07/202018.9619.3218.8319.23
09/08/202019.2719.3218.9118.94
09/09/202018.9619.3218.8719.26
09/10/202019.2419.3518.7218.83
09/11/202018.8318.9618.4918.61
09/14/202018.8318.8618.518.62
09/15/202018.6918.7218.3218.32
09/16/202018.2218.4418.0818.22
09/17/202018.0818.417.9518.21
09/18/202018.218.2917.9918.09
09/21/202018.0218.0317.4417.69
09/22/202017.7617.8717.5717.62
09/23/202017.8417.9717.6617.72
09/24/202017.6817.7217.317.31
09/25/202017.2617.717.2617.68
09/28/202017.9117.9117.517.62
09/29/202017.5117.7117.2417.66
09/30/202017.418.0917.3417.76
10/01/202017.7818.0517.6917.87
10/02/202017.6917.9617.6917.96
10/05/202018.0918.1317.6817.79
10/06/202017.9418.2617.7818.14
10/07/202018.2418.3518.118.1
10/08/202017.9618.3317.8718.25
10/09/202018.2218.3317.9118.08
10/12/202018.0818.2318.0318.09
10/13/202018.118.1717.517.55
10/14/202017.6417.7817.2817.3
10/15/202017.1817.1816.6716.97
10/16/202017.0117.1116.6717.08
10/19/202017.1117.4216.5816.97
10/20/202017.0317.1116.6816.68
10/21/202016.7716.8316.3516.42
10/22/202016.416.7216.1916.52
10/23/202016.516.8716.4116.73
10/26/202016.516.7316.4616.51
10/27/202016.5116.5215.9616.11
10/28/202015.7815.8415.3415.58
10/29/202015.4315.615.1615.28
10/30/202015.1915.515.1115.42
11/02/202015.4916.1215.4316.01
11/03/202016.0116.4416.0116.38
11/04/202016.1516.7616.0416.72
11/05/202016.8717.2116.6316.63
11/06/202016.6816.9516.0416.15
11/09/202016.3917.5516.3117.47
11/10/202017.5118.2817.2718.18
11/11/202018.3218.4818.1318.38
11/12/202018.1818.2617.7817.93
11/13/202017.7418.0717.717.89
11/16/202018.0418.7117.9718.4
11/17/202018.4218.461818.29
11/18/202018.1118.1717.9218.14
11/19/202017.9918.1217.717.7
11/20/202017.7718.3217.7418.06
11/23/202018.1818.2317.8917.91
11/24/202018.0218.1417.8918.13
11/25/202018.2518.7918.1518.79
11/26/202018.7819.0318.7119
11/27/202019.0319.2818.8919.09
11/30/202019.0819.0818.5718.57
12/01/202018.719.2418.6419.21
12/02/202019.219.8819.1419.44
12/03/202019.4919.5119.1419.3
12/04/202019.3119.6519.2719.5
12/07/202019.4419.4418.9519.08
12/08/202019.0919.2319.0219.16
12/09/202019.4319.4619.1519.32
12/10/202019.419.4718.918.92
12/11/202018.918.9718.6318.79
12/14/202018.919.1818.8918.91
12/15/202018.9318.9718.6218.68
12/16/202018.8519.2118.8219.06
12/17/202019.0519.3618.9819.08
12/18/202019.0519.2218.9119.01
12/21/202018.6518.7618.0318.72
12/22/202018.7818.9818.618.98
12/23/20201919.3618.9619.36
12/24/202019.3819.4319.1119.14
12/28/202019.3619.6319.2519.56
12/29/202019.6719.8419.5819.59
12/30/202019.6119.6219.3219.42
12/31/202019.319.4219.1819.29