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

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 25.8057

CLOSE 25.7661

Low

LOW 18.83

High

HIGH 33.49

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	32.28	32.77	32.25	32.6
01/04/2022	32.78	32.84	32.36	32.64
01/05/2022	32.49	32.57	32.19	32.19
01/06/2022	31.91	32.52	31.82	32.33
01/07/2022	32.2	33.17	32.2	33.17
01/10/2022	33.4	33.49	32.15	32.37
01/11/2022	32.5	32.85	32.4	32.59
01/12/2022	32.76	32.8	32.1	32.18
01/13/2022	32.2	32.54	32.08	32.54
01/14/2022	32.43	32.55	32.12	32.3
01/17/2022	32.42	32.67	32.08	32.59
01/18/2022	32.48	32.58	32.11	32.24
01/19/2022	32.18	32.35	31.89	32.28
01/20/2022	32.41	33.11	32.25	33
01/21/2022	32.7	32.72	31.8	31.9
01/24/2022	31.8	32.09	30.57	30.76
01/25/2022	30.8	31.22	30.66	30.98
01/26/2022	31.11	32	31.1	31.8
01/27/2022	31.7	32.35	31.52	32.28
01/28/2022	32.18	32.35	31.32	31.65
01/31/2022	32.06	32.29	31.77	31.93
02/01/2022	32.2	32.76	32.19	32.25
02/02/2022	32.3	32.93	32.3	32.93
02/03/2022	32.93	33.08	32.61	32.86
02/04/2022	32.87	33	32.21	32.36
02/07/2022	32.5	32.61	31.73	32.05
02/08/2022	32.06	32.72	32.01	32.62
02/09/2022	32.76	33.33	32.73	32.77
02/10/2022	32.96	33.05	32.71	32.92
02/11/2022	32.7	32.81	32.23	32.43
02/14/2022	32	32.05	31.43	31.51
02/15/2022	31.41	32.34	31.4	32.25
02/16/2022	32.36	32.49	32.12	32.26
02/17/2022	32.32	32.55	32.07	32.33
02/18/2022	32.25	32.99	32.23	32.56
02/21/2022	32.66	32.8	31.65	31.75
02/22/2022	30.88	31.64	30	31.45
02/23/2022	31.5	31.91	31.45	31.74
02/24/2022	30.24	30.96	29.37	29.74
02/25/2022	29.7	31.94	29.64	31.74
02/28/2022	31	31.6	30.81	31.21
03/01/2022	31.14	31.25	29.82	29.82
03/02/2022	29.2	29.49	27.72	28.33
03/03/2022	28.34	28.79	27.54	27.56
03/04/2022	27.31	27.56	25.17	25.27
03/07/2022	24	25.61	22.88	24.78
03/08/2022	24.3	26.85	24.24	25.69
03/09/2022	27.1	28.84	26.84	28.84
03/10/2022	28.47	28.67	27.33	27.4
03/11/2022	27.54	28.41	27.12	27.27
03/14/2022	27.98	28.68	27.69	28.02
03/15/2022	27.89	28.47	27.6	28.36
03/16/2022	28.76	29.79	28.7	29.21
03/17/2022	29.86	30.28	29.24	30.02
03/18/2022	30.25	30.25	29.35	29.76
03/21/2022	29.59	29.64	28.63	28.63
03/22/2022	28.82	29.63	28.82	29.36
03/23/2022	29.32	29.55	28.76	28.8
03/24/2022	28.87	29.04	27.84	27.97
03/25/2022	28.08	28.19	27.63	27.72
03/28/2022	27.72	28.6	27.7	28.06
03/29/2022	28.39	29.31	28.39	29.22
03/30/2022	29.18	29.21	28.56	29.11
03/31/2022	29.2	29.67	29.06	29.09
04/01/2022	29.11	29.66	28.99	29.52
04/04/2022	29.76	29.9	29.37	29.9
04/05/2022	29.7	29.79	28.06	28.32
04/06/2022	28.14	28.52	27.05	27.83
04/07/2022	28.01	28.14	26.98	27.12
04/08/2022	27.45	27.76	27.2	27.43
04/11/2022	27.9	28.58	27.61	27.69
04/12/2022	27.5	27.79	27.08	27.6
04/13/2022	27.5	27.98	27.2	27.9
04/14/2022	27.9	28.53	27.81	27.98
04/19/2022	27.9	28.04	27.32	27.34
04/20/2022	27.47	28.58	27.27	28.37
04/21/2022	28.45	29.56	28.39	29.06
04/22/2022	28.6	28.98	28.44	28.63
04/25/2022	28.32	29.09	28.16	28.66
04/26/2022	28.82	28.93	28.09	28.14
04/27/2022	28.03	28.04	26.92	27.31
04/28/2022	27.54	28.08	27.5	27.8
04/29/2022	28	28.25	27.61	27.9
05/02/2022	27.64	27.66	25.43	27.09
05/03/2022	27.24	27.6	27.05	27.46
05/04/2022	27.5	27.72	27.12	27.19
05/05/2022	27.78	27.84	26.99	27.2
05/06/2022	27.1	27.17	26.24	26.26
05/09/2022	26.14	26.5	25.26	25.27
05/10/2022	25.62	25.95	25.38	25.56
05/11/2022	25.7	26.65	25.55	26.65
05/12/2022	26	26.35	24.53	25.04
05/13/2022	25.35	26.05	25.28	25.98
05/16/2022	25.84	25.88	25.4	25.82
05/17/2022	26	26.56	25.88	26.23
05/18/2022	26.56	26.75	25.77	25.83
05/19/2022	25.4	25.47	24.85	25.18
05/20/2022	25.44	26.25	25.34	25.87
05/23/2022	26.21	26.34	25.58	26.18
05/24/2022	26	26	25.46	25.58
05/25/2022	26.1	26.4	25.91	26.11
05/26/2022	25.94	26.57	25.88	26.46
05/27/2022	26.68	26.75	26.24	26.56
05/30/2022	26.76	27.18	26.54	27.15
05/31/2022	27.04	27.11	26.04	26.04
06/01/2022	26.4	26.63	25.92	25.92
06/02/2022	26.06	26.39	25.95	26.22
06/03/2022	26.76	26.76	26.26	26.56
06/06/2022	26.76	26.89	26.47	26.61
06/07/2022	26.6	27	26.6	26.99
06/08/2022	26.97	26.98	26.22	26.62
06/09/2022	26.39	26.88	26.31	26.46
06/10/2022	26.24	26.43	25.07	25.25
06/13/2022	24.94	24.94	24.15	24.22
06/14/2022	24.41	24.5	23.5	23.5
06/15/2022	23.91	24.34	23.9	24.01
06/16/2022	24.05	24.26	22.51	23.15
06/17/2022	23.17	23.64	23.02	23.24
06/20/2022	23.43	23.57	22.96	23.46
06/21/2022	23.67	23.82	23.46	23.58
06/22/2022	23.4	23.89	22.94	23.62
06/23/2022	23.39	23.52	22.95	22.95
06/24/2022	23.26	23.91	23.11	23.91
06/27/2022	23.92	24.54	23.85	24.42
06/28/2022	24.7	24.8	24.17	24.72
06/29/2022	24.4	24.72	23.8	24.11
06/30/2022	23.54	23.93	22.97	23.29
07/01/2022	23.04	23.95	22.74	23.62
07/04/2022	24.1	24.18	23.46	23.53
07/05/2022	22.74	22.97	22.21	22.22
07/06/2022	22.56	22.66	22.21	22.45
07/07/2022	22.86	23.42	22.64	23.3
07/08/2022	23.16	23.73	22.91	23.37
07/11/2022	23.04	23.3	22.88	23.18
07/12/2022	22.98	23.43	22.88	23.38
07/13/2022	23.43	23.49	22.99	23.25
07/14/2022	23.14	23.15	22.34	22.52
07/15/2022	22.7	23.06	22.59	22.81
07/18/2022	22.99	23.43	22.87	23.43
07/19/2022	23.26	24.29	23.18	24.24
07/20/2022	24.4	24.64	23.57	23.76
07/21/2022	23.76	24.22	23.45	23.71
07/22/2022	23.7	24.03	23.62	23.77
07/25/2022	23.68	24.21	23.63	23.85
07/26/2022	23.25	23.35	22.65	23.04
07/27/2022	23.15	23.67	23.12	23.4
07/28/2022	23.61	23.92	23.19	23.92
07/29/2022	24.1	24.48	24.07	24.37
08/01/2022	24.46	24.81	24.28	24.33
08/02/2022	24.2	24.68	24.08	24.68
08/03/2022	24.59	24.59	23.66	24
08/04/2022	24.24	24.33	23.77	24.22
08/05/2022	24.08	24.38	23.63	23.99
08/08/2022	24.53	24.88	24.07	24.47
08/09/2022	24.51	24.81	24.35	24.59
08/10/2022	24.53	24.82	24.4	24.58
08/11/2022	24.95	25.34	24.7	25.26
08/12/2022	25.35	26.09	25.32	25.57
08/15/2022	25.7	25.75	25.05	25.05
08/16/2022	25.19	25.55	24.72	25.17
08/17/2022	25.24	25.26	24.57	24.69
08/18/2022	24.5	24.65	24.16	24.35
08/19/2022	24.3	24.42	24.05	24.13
08/22/2022	24.04	24.04	23.18	23.27
08/23/2022	22.88	23.35	22.79	23.1
08/24/2022	22.98	23.17	22.65	22.86
08/25/2022	22.75	23.21	22.63	23.01
08/26/2022	23.27	23.28	22.52	22.61
08/29/2022	22.3	22.45	21.85	22.39
08/30/2022	22.47	22.95	22.32	22.33
08/31/2022	22.5	22.52	22.02	22.28
09/01/2022	22.18	22.31	21.79	21.84
09/02/2022	21.97	22.2	21.77	22.2
09/05/2022	21.63	21.98	21.25	21.93
09/06/2022	21.85	22.14	21.7	21.83
09/07/2022	21.64	22.2	21.58	21.98
09/08/2022	22.13	22.27	21.7	22.27
09/09/2022	22.34	22.82	22.26	22.69
09/12/2022	22.9	23.27	22.74	23.16
09/13/2022	23.26	23.54	23.06	23.11
09/14/2022	22.9	23.04	22.36	22.5
09/15/2022	22.45	22.52	22.06	22.25
09/16/2022	21.94	21.96	21.36	21.62
09/19/2022	21.59	21.69	20.98	21.62
09/20/2022	21.7	21.74	20.87	20.97
09/21/2022	20.7	21.65	20.5	21.6
09/22/2022	21.39	21.52	21.16	21.37
09/23/2022	21.24	21.32	20.61	20.71
09/26/2022	20.42	20.77	20.01	20.03
09/27/2022	20.36	20.42	19.33	19.42
09/28/2022	19.25	19.71	18.89	19.59
09/29/2022	19.38	19.38	18.83	19.17
09/30/2022	19.34	19.76	19.3	19.71
10/03/2022	19.67	20.34	19.41	20.18
10/04/2022	20.46	20.98	20.37	20.97
10/05/2022	20.81	21.07	20.44	20.71
10/06/2022	20.74	20.84	20.3	20.34
10/07/2022	20.27	20.39	19.84	19.84
10/10/2022	19.74	20.24	19.66	20
10/11/2022	19.9	19.93	19.39	19.47
10/12/2022	19.51	19.52	19.02	19.13
10/13/2022	19	19.96	18.94	19.73
10/14/2022	20.25	20.72	20.16	20.28
10/17/2022	20.46	20.82	20.25	20.65
10/18/2022	20.77	21.31	20.73	20.98
10/19/2022	21.47	21.71	21.12	21.43
10/20/2022	21.34	21.46	21.06	21.25
10/21/2022	21.14	21.6	20.92	21.6
10/24/2022	21.86	22.55	21.69	22.29
10/25/2022	22.63	22.85	22.38	22.73
10/26/2022	22.73	23.07	22.38	22.51
10/27/2022	22.4	22.66	22.16	22.46
10/28/2022	22.2	22.71	22.19	22.67
10/31/2022	22.75	22.86	22.54	22.59
11/01/2022	22.8	23.09	22.69	22.87
11/02/2022	22.96	22.97	22.65	22.71
11/03/2022	22.49	22.6	22.17	22.48
11/04/2022	22.57	23.55	22.55	23.28
11/07/2022	23.36	23.77	23.07	23.72
11/08/2022	23.7	23.91	23.45	23.91
11/09/2022	24	24.36	23.54	24.03
11/10/2022	24	24.28	23.57	24.17
11/11/2022	24.19	24.5	23.49	23.59
11/14/2022	23.89	24.03	23.59	23.93
11/15/2022	24.16	24.95	24.15	24.8
11/16/2022	24.8	24.93	24.21	24.75
11/17/2022	24.8	24.96	23.99	24.38
11/18/2022	24.51	24.83	24.48	24.82
11/21/2022	24.7	24.99	24.62	24.99
11/22/2022	24.94	25.15	24.8	24.93
11/23/2022	24.93	25.01	24.68	24.99
11/24/2022	25.05	25.27	24.99	25.13
11/25/2022	25.21	25.28	24.94	25.06
11/28/2022	25	25.06	24.62	24.62
11/29/2022	24.75	24.8	24.24	24.32
11/30/2022	24.48	24.61	24.24	24.58
12/01/2022	24.93	25.09	24.58	24.7
12/02/2022	24.74	24.99	24.62	24.98
12/05/2022	25	25.09	24.76	25.05
12/06/2022	25.03	25.1	24.62	24.83
12/07/2022	24.81	24.93	24.6	24.6
12/08/2022	24.6	24.64	24.41	24.5
12/09/2022	24.7	25.23	24.65	25.23
12/12/2022	25.1	25.1	24.69	24.74
12/13/2022	24.9	25.53	24.57	25.12
12/14/2022	25.09	25.39	24.94	25.39
12/15/2022	25.04	25.09	24.26	24.3
12/16/2022	24.21	24.37	23.95	24.23
12/19/2022	24.31	24.41	24.17	24.17
12/20/2022	24.05	24.13	23.48	23.79
12/21/2022	23.82	24.37	23.82	24.27
12/22/2022	24.27	24.44	23.78	23.93
12/23/2022	23.92	24.16	23.84	23.93
12/27/2022	24.06	24.27	23.95	24
12/28/2022	24.04	24.19	23.93	23.93
12/29/2022	23.9	24.35	23.78	24.35
12/30/2022	24.18	24.25	24	24

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High