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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5242
CLOSE 25.5633

Low

LOW 19.14

High

HIGH 32.61
DATEOPENHIGHLOWCLOSE
01/04/202119.3619.8119.319.41
01/05/202119.2819.3619.1419.3
01/06/202119.219.9919.219.91
01/07/202120.0120.4319.9320.22
01/08/202120.3421.2420.3221.21
01/11/202121.1421.2220.820.92
01/12/202120.9921.9120.9321.79
01/13/202121.9522.0521.7521.79
01/14/202121.8222.3121.7722.16
01/15/202122.0822.6921.9222.3
01/18/202122.1622.1621.3121.91
01/19/202122.1822.5122.0722.32
01/20/202122.422.6522.3222.54
01/21/202122.6122.6521.8621.98
01/22/202121.8221.8621.3221.55
01/25/202121.721.8221.3221.56
01/26/202121.6621.7321.3521.38
01/27/202121.3421.6120.7621.1
01/28/202120.921.8320.5921.61
01/29/202121.3221.5921.0921.27
02/01/202121.3521.5321.2321.47
02/02/202121.621.9321.5421.85
02/03/202121.9322.4221.8822.2
02/04/202122.2722.4421.9922.2
02/05/202122.3222.3822.0822.09
02/08/202122.122.1921.7421.76
02/09/202121.6921.8121.3921.51
02/10/202121.7321.7521.3821.48
02/11/202121.4721.9121.4221.79
02/12/202121.6621.9121.5521.68
02/15/202121.6921.9421.5921.87
02/16/202122.122.121.6521.69
02/17/202121.5121.9621.3821.76
02/18/202121.6921.9421.3821.5
02/19/202121.521.7121.2821.58
02/22/202121.5422.1321.3421.98
02/23/202121.8922.2621.6522.26
02/24/202122.0922.6921.9922.51
02/25/202122.6223.0822.5122.51
02/26/202122.4722.5521.5521.55
03/01/202121.6921.9721.4421.62
03/02/202121.7722.221.6921.79
03/03/202121.8321.8921.2421.43
03/04/202121.2321.6821.1621.48
03/05/202121.3121.8921.2121.89
03/08/202122.0322.1321.7822.02
03/09/202122.0322.5321.9922.15
03/10/202122.2122.3722.0922.29
03/11/202122.2922.5322.1622.36
03/12/202122.3922.622.0622.6
03/15/202122.6122.7422.4322.47
03/16/202122.5122.5722.0922.19
03/17/202122.2522.2721.821.8
03/18/202121.8721.9221.4821.5
03/19/202121.4721.7221.3621.67
03/22/202121.6821.6821.1421.21
03/23/202121.2121.3320.720.91
03/24/202120.8520.9420.5920.82
03/25/202120.7320.8920.5420.88
03/26/202120.9721.1220.6920.73
03/29/202120.7821.0320.7220.98
03/30/202121.0321.1220.7420.79
03/31/202120.7921.3420.7921.08
04/01/202121.1621.6421.0421.53
04/06/202121.6921.7621.3221.53
04/07/202121.521.8521.4421.51
04/08/202121.5421.6521.3221.43
04/09/202121.4321.7621.2821.76
04/12/202121.7823.9221.723.86
04/13/202123.8724.123.5223.57
04/14/202123.6223.6323.3223.48
04/15/202123.4823.7123.3223.57
04/16/202123.6424.223.5723.97
04/19/202124.0924.4523.9724
04/20/202123.9124.0723.5423.88
04/21/202123.8823.9823.5623.68
04/22/202123.8324.4423.7924.34
04/23/202124.5524.8124.424.81
04/26/202124.7525.1224.6725.07
04/27/202125.0925.524.9225.47
04/28/202125.5525.8825.3625.72
04/29/202125.8125.8825.4625.6
04/30/202125.625.6625.3125.54
05/03/202125.6125.6625.1625.43
05/04/202125.425.7325.0625.07
05/05/202125.1625.5524.4924.82
05/06/202124.7825.1824.7625.16
05/07/202125.2225.4425.0125.37
05/10/202124.882524.624.79
05/11/202124.6824.692424.24
05/12/202124.2724.6224.2424.52
05/13/202124.3924.7123.8724.7
05/14/202124.8825.1724.6725.16
05/17/202125.2625.3724.5524.59
05/18/202124.7324.9324.6924.78
05/19/202124.5424.6724.2424.48
05/20/202124.5924.8924.4624.81
05/21/202124.8824.9724.6724.89
05/24/202124.9925.0124.8224.9
05/25/202125.0525.0524.7624.9
05/26/202124.8925.0324.7724.93
05/27/202125.0225.0224.6924.69
05/28/202124.7325.0224.6724.95
05/31/202125.0325.0324.6924.78
06/01/202124.8725.1124.8625
06/02/202125.0425.1524.7824.9
06/03/202124.8824.9224.5824.79
06/04/202124.824.9224.6224.78
06/07/202124.6925.1724.6325.02
06/08/202124.9825.1624.6724.75
06/09/202124.7224.8924.624.89
06/10/202124.9224.9824.624.73
06/11/202124.7325.0524.7325.02
06/14/202125.0225.3225.0225.21
06/15/202125.2125.2624.9125.12
06/16/202125.1225.1924.8624.97
06/17/202124.7824.8724.6224.74
06/18/202124.6824.824.224.2
06/21/202124.1324.3423.9424.22
06/22/202124.3224.5124.224.38
06/23/202124.4524.5324.0124.01
06/24/202124.224.5624.1224.44
06/25/202124.5224.5424.2324.27
06/28/202124.324.4824.0824.14
06/29/202124.1424.5624.1124.49
06/30/202124.6824.8624.4224.56
07/01/202124.625.1124.625
07/02/202125.125.3724.8725.24
07/05/202125.2725.3525.0225.24
07/06/202125.2625.4325.125.26
07/07/202125.1625.425.0125.32
07/08/202125.2125.2424.724.87
07/09/202124.825.1824.7625.02
07/12/202125.0425.3625.0325.36
07/13/202125.3125.3225.0925.24
07/14/202125.1225.1925.0225.17
07/15/202125.0625.1424.724.77
07/16/202124.9325.1524.8125.15
07/19/202125.0125.0624.3524.59
07/20/202124.5124.8924.2224.48
07/21/202124.6825.1124.6224.97
07/22/202125.0625.4525.0625.18
07/23/202125.3325.4225.1325.29
07/26/202125.2225.6225.1925.56
07/27/202125.5625.7125.4425.71
07/28/202125.8126.1825.7526.18
07/29/202126.4427.0626.4226.93
07/30/202126.7326.8526.3226.69
08/02/202126.8626.9926.7526.88
08/03/202126.8727.126.7426.74
08/04/202126.8726.8726.2226.39
08/05/202126.4226.7626.3926.51
08/06/202126.5126.5926.426.48
08/09/202126.4226.6326.3826.47
08/10/202126.4726.6626.4726.57
08/11/202126.6926.7326.5326.72
08/12/202126.7826.9226.7326.87
08/13/202126.8227.2726.7827.24
08/16/202127.1927.1926.7827.19
08/17/20212727.2926.8427.14
08/18/202127.2327.6127.2327.58
08/19/202127.3127.7927.1827.69
08/20/202127.7427.9627.4827.78
08/23/202127.9428.0327.4927.83
08/24/202127.8728.0327.7128.03
08/25/202127.9828.2227.928
08/26/202127.8628.0127.4527.6
08/27/202127.6227.8327.5627.56
08/30/202127.5627.7227.4927.72
08/31/202127.7428.2127.7328.01
09/01/202128.2928.8328.2628.8
09/02/202128.728.8728.628.74
09/03/202128.7328.8128.2428.53
09/06/202128.5228.6128.228.26
09/07/202128.1928.3728.1228.32
09/08/202128.1928.4727.8928.32
09/09/202128.1728.2527.9327.96
09/10/202128.1128.1127.6427.72
09/13/202127.8328.1227.827.89
09/14/202127.8628.0527.6928.02
09/15/202127.9928.2527.9227.96
09/16/202127.9228.8627.6928.2
09/17/202128.528.5327.3327.36
09/20/202126.927.2126.7627.15
09/21/202126.8327.0726.7326.84
09/22/202126.826.8626.4726.86
09/23/202126.8627.7926.8327.71
09/24/202127.527.5826.9327.12
09/27/202127.0227.426.9327.12
09/28/202127.0427.1226.0226.2
09/29/202126.1226.7326.0226.27
09/30/202126.5126.6926.2826.46
10/01/202126.2526.8126.1826.59
10/04/202126.662726.5526.84
10/05/202126.9627.3226.927.26
10/06/202127.0327.0326.2826.57
10/07/202126.826.9626.426.68
10/08/202126.8626.8625.9926.06
10/11/202126.2826.5325.9926.44
10/12/202126.2526.7726.1526.72
10/13/202126.6326.9626.5126.96
10/14/20212727.1726.9126.98
10/15/202127.1427.2426.7627.11
10/18/202127.227.3626.9627.07
10/19/202127.1827.8927.0527.76
10/20/202127.6628.3927.528.28
10/21/202128.328.3927.8527.98
10/22/202128.0828.672828.49
10/25/202128.528.5628.1128.23
10/26/202128.2428.428.1428.38
10/27/202128.3728.6228.0728.2
10/28/202128.1428.7628.0828.76
10/29/202128.5728.7628.1628.23
11/01/202128.328.8228.2928.7
11/02/202128.7828.9428.4728.87
11/03/202128.8929.128.4228.98
11/04/202129.3130.5529.2230.21
11/05/202130.1230.1729.5329.6
11/08/202129.6229.9529.5629.56
11/09/202129.7430.2629.5829.58
11/10/202129.6430.1529.5229.68
11/11/202129.8429.9329.3429.52
11/12/202129.5629.8429.4629.81
11/15/202129.8130.0929.5629.98
11/16/202129.9830.1829.8129.81
11/17/202129.8230.0929.7529.97
11/18/202130.0130.1129.8329.92
11/19/202129.9730.0328.9629.02
11/22/202129.1629.328.5728.97
11/23/202128.729.1728.4828.88
11/24/202128.9329.1428.7829.14
11/25/202129.229.3429.129.25
11/26/202128.7628.7627.7527.86
11/29/202127.828.5427.7528.24
11/30/202128.0528.6227.8428.4
12/01/202128.5829.1628.4729.13
12/02/202128.828.9428.2928.44
12/03/202128.6629.2528.6228.87
12/06/202129.0429.5128.9129.44
12/07/202129.5529.7529.229.72
12/08/202129.6830.3529.6830.11
12/09/202130.2330.8830.1930.76
12/10/202130.4630.8630.3530.74
12/13/202130.9531.0630.6631.02
12/14/202130.9931.1630.730.76
12/15/202131.231.631.1531.46
12/16/202132.0732.1930.9831.65
12/17/202131.5131.8131.1831.54
12/20/202130.8531.3130.6831.31
12/21/202131.431.731.2231.56
12/22/202131.5731.7731.0531.77
12/23/202131.93231.6631.74
12/24/20213232.1431.8131.84
12/27/202131.832.0331.6831.71
12/28/202131.8332.5831.7332.58
12/29/202132.632.6132.1832.24
12/30/20213232.313232.08
12/31/20213232.2631.9932.26