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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.1103
CLOSE 29.0921

Low

LOW 26.32

High

HIGH 31.6
DATEOPENHIGHLOWCLOSE
01/02/202428.6628.8728.328.4
01/03/202428.428.7128.1928.27
01/04/202428.2628.8428.2628.84
01/05/202428.5928.8528.3528.85
01/08/202428.8528.9328.5828.91
01/09/202428.9729.0828.7828.99
01/10/202428.9428.9528.728.88
01/11/202429.0629.128.5428.54
01/12/202428.729.328.6929.25
01/15/202429.3529.3828.9829.11
01/16/20242929.0228.5928.92
01/17/202428.628.6228.228.41
01/18/202428.2828.5628.228.39
01/19/202428.528.7128.528.59
01/22/202428.7629.2328.7629.06
01/23/20242929.1728.7329.05
01/24/202429.4529.5529.1329.13
01/25/202429.0829.3428.7629.29
01/26/202429.429.8229.3629.75
01/29/202430.1630.4229.7129.86
01/30/202429.8430.1929.7630.16
01/31/202430.230.3529.9930.27
02/01/202430.1430.4629.9730.07
02/02/202430.2530.3929.9930.02
02/05/202429.9330.2829.930.2
02/06/202430.230.2129.7229.94
02/07/202429.9930.2129.8529.85
02/08/202429.9430.2329.8629.9
02/09/202429.8429.9329.2829.34
02/12/202429.5529.8229.2329.25
02/13/202429.2429.5929.2429.56
02/14/202429.529.729.3529.48
02/15/202429.529.7229.429.43
02/16/202429.629.6729.1429.24
02/19/202429.2629.5728.9529
02/20/202429.363029.2429.75
02/21/202429.830.0429.6230.02
02/22/202430.2130.730.2130.35
02/23/202430.3430.4930.0430.19
02/26/202430.0330.0629.4429.52
02/27/202429.5829.9929.5429.87
02/28/202429.9429.9729.3629.7
02/29/20243030.0628.5828.65
03/01/202428.7129.2128.6229.01
03/04/202429.1429.2328.8428.97
03/05/202428.9429.0428.6728.82
03/06/202428.8429.1528.6229.01
03/07/202428.929.4828.8329.35
03/08/202429.4429.4429.0429.22
03/11/202429.0729.1528.8229.15
03/12/202429.1529.1528.628.6
03/13/202428.829.0528.7828.79
03/14/202428.9429.1628.9329.11
03/15/202429.1229.5229.0829.25
03/18/202429.2429.3728.9228.93
03/19/202428.928.9328.7128.85
03/20/202428.7829.1328.7529.07
03/21/202429.2929.4729.0829.25
03/22/202429.2429.6429.229.64
03/25/202429.6429.6929.4429.65
03/26/202429.5730.0329.529.79
03/27/202429.8330.429.730.37
03/28/202430.4630.5630.0530.13
04/02/202430.0230.3429.829.97
04/03/202429.9430.0629.8230.02
04/04/202430.0730.329.8130.21
04/05/202430.0530.0529.1629.16
04/08/202429.2329.3528.8428.84
04/09/202428.8429.2728.6328.99
04/10/202429.129.1328.3728.59
04/11/202428.4528.6828.3228.43
04/12/202428.6829.0128.3728.45
04/15/202428.4528.6928.228.23
04/16/20242828.0527.5627.65
04/17/202427.5728.1627.4227.94
04/18/202428.128.728.128.63
04/19/202428.5428.8928.4728.8
04/22/202428.92928.6628.86
04/23/202429.0529.1528.8329
04/24/202429.0429.228.8228.92
04/25/202428.9229.3728.5928.91
04/26/202429.0329.2528.8529.04
04/29/202429.229.2829.0229.02
04/30/202429.129.332929.19
05/02/202429.2429.5529.1129.21
05/03/202429.3829.9829.2929.39
05/06/202429.5229.9229.4629.83
05/07/202429.93029.5930
05/08/202428.929.4628.929.33
05/09/202429.3329.4129.1329.18
05/10/202429.329.5529.2129.27
05/13/202429.3429.3828.9629.04
05/14/202429.5630.1729.2829.66
05/15/202429.830.7329.6430.54
05/16/202430.5630.8130.230.66
05/17/202430.6430.830.3230.62
05/20/202430.6230.930.6230.74
05/21/202430.730.9630.4630.89
05/22/202430.9631.1130.6730.69
05/23/202430.7231.0430.4730.55
05/24/202430.5530.730.3530.66
05/27/202430.7531.330.731.27
05/28/202431.431.5530.9531.02
05/29/202430.931.0330.4730.57
05/30/202430.530.7730.530.57
05/31/202430.630.9130.4630.7
06/03/202430.9731.0930.7230.84
06/04/202430.7830.8830.5930.69
06/05/202430.831.2230.831.12
06/06/202431.231.631.231.51
06/07/202431.4331.4830.6330.94
06/10/202430.5930.629.830.4
06/11/202430.530.6929.5229.65
06/12/202429.730.1929.6729.88
06/13/202429.8929.9129.129.28
06/14/202429.1429.1427.427.92
06/17/202427.9328.0527.3627.7
06/18/202427.9928.6227.9328.38
06/19/202428.528.7328.3128.56
06/20/202428.6729.2128.5829.17
06/21/202429.1529.2528.7528.75
06/24/202428.729.2528.6229.16
06/25/202429.129.3328.7328.75
06/26/202428.7328.9628.3528.65
06/27/202428.5828.5828.0228.11
06/28/202428.0928.2227.8327.92
07/01/202429.1629.3728.4628.46
07/02/202428.3928.3928.0428.3
07/03/202428.4629.1928.3528.88
07/04/20242929.4128.9629.27
07/05/202429.3429.7229.2229.48
07/08/202429.3229.9529.0829.08
07/09/202429.0429.1628.5228.77
07/10/202428.7429.0728.6228.62
07/11/202428.8329.0728.5828.8
07/12/202428.9629.0628.628.84
07/15/202428.6928.828.4628.55
07/16/202428.4928.728.3228.49
07/17/202428.4128.728.3528.6
07/18/202428.829.2328.7129.11
07/19/202428.8629.1728.628.92
07/22/202429.0529.2628.8928.89
07/23/202428.8328.9328.6328.74
07/24/202428.5528.7928.328.56
07/25/202428.3628.6828.1728.68
07/26/202428.6429.0928.6228.9
07/29/20242929.3428.8729.03
07/30/202429.129.2128.929.07
07/31/202429.2829.4329.0229.04
08/01/202428.9328.9728.0428.17
08/02/202428.6228.7328.0528.31
08/05/202427.927.9626.4727.23
08/06/202427.1827.522727.23
08/07/202427.328.1127.2527.82
08/08/202427.6927.7627.3827.57
08/09/202427.627.8527.5227.8
08/12/202427.8127.9727.6727.76
08/13/202427.8328.0327.7827.96
08/14/202428.0728.3727.8628.09
08/15/202428.2228.328.0128.12
08/16/202428.2328.4728.1428.4
08/19/202428.4728.8728.4728.71
08/20/202428.8428.9528.6928.74
08/21/202428.729.1828.729.09
08/22/20242929.328.9629
08/23/202429.129.5129.0829.51
08/26/202429.429.5529.429.45
08/27/202429.4629.6629.3429.34
08/28/202429.4229.6729.4129.6
08/29/202429.4829.8329.4829.78
08/30/202429.930.1229.929.94
09/02/202429.929.9829.7429.84
09/03/202429.7829.9629.6429.82
09/04/202429.3829.6329.2829.57
09/05/202429.5530.3129.5229.86
09/06/202429.929.9829.629.6
09/09/202429.629.8529.629.8
09/10/202429.8230.0129.529.51
09/11/202429.529.5329.1729.47
09/12/202429.8130.1829.5929.7
09/13/202429.829.9629.6229.78
09/16/202429.7930.1229.7730.12
09/17/202430.2230.5630.1630.24
09/18/202430.2430.3830.1330.13
09/19/202430.330.529.9230.14
09/20/202430.2330.5430.1830.18
09/23/202430.1830.1829.5729.82
09/24/20243030.0929.6929.92
09/25/202429.6829.7729.4429.65
09/26/202429.8230.1729.8129.94
09/27/202429.8830.2229.8830.06
09/30/202429.629.6328.9229.52
10/01/202429.5329.8829.4129.64
10/02/202429.6329.6329.2129.31
10/03/202429.2129.328.6728.79
10/04/202428.7929.4828.7929.39
10/07/202429.5129.5329.129.17
10/08/20242929.2828.8329.28
10/09/202429.329.4429.2229.25
10/10/202429.2729.6329.2729.49
10/11/202429.5629.8629.5329.8
10/14/202429.9630.1629.8130.07
10/15/202430.2130.3529.8529.85
10/16/202429.7430.1329.5830
10/17/202430.1431.0330.0630.6
10/18/202430.3330.7630.330.57
10/21/202430.5730.6730.1530.18
10/22/20243030.0129.3929.99
10/23/202429.8830.1429.8829.91
10/24/202429.9630.0429.3929.39
10/25/202429.2429.4229.0529.11
10/28/202429.429.8129.3829.76
10/29/202429.930.0229.5629.69
10/30/202429.5329.629.1829.41
10/31/202429.1729.2828.9329.17
11/01/202429.0929.4629.0829.29
11/04/202429.1729.5229.1129.13
11/05/202429.1329.6829.1129.47
11/06/202429.829.8928.8929.1
11/07/202429.229.3328.428.55
11/08/202428.4528.6928.1728.42
11/11/202428.6329.0428.6328.86
11/12/202428.6528.6928.1328.18
11/13/202428.0728.4327.928.11
11/14/202428.2128.5328.2128.47
11/15/202428.4928.8728.4428.58
11/18/202428.7528.9528.2628.43
11/19/202428.528.6627.8728.18
11/20/202428.3328.4527.9827.99
11/21/202427.928.0527.7427.91
11/22/20242828.0627.5827.84
11/25/202428.0228.2427.7227.79
11/26/202427.6627.7727.3527.35
11/27/202427.227.226.5427.03
11/28/202427.127.6527.127.55
11/29/202427.427.5827.2727.57
12/02/202427.0527.7127.0427.33
12/03/202427.3627.6327.3327.4
12/04/202427.2727.5927.2727.37
12/05/202427.4528.1127.3928.11
12/06/202428.1128.4728.0628.25
12/09/202428.3628.5228.2628.33
12/10/202428.2928.3628.0128.03
12/11/20242828.1827.9628.03
12/12/202427.9628.1627.8828.08
12/13/202427.9428.0827.8627.86
12/16/202427.7527.8627.3327.62
12/17/202427.327.3927.1227.28
12/18/202427.1127.2727.0227.02
12/19/202426.5926.8626.5326.83
12/20/202426.5626.826.3226.8
12/23/202426.7426.8726.6526.73
12/24/202426.7926.9726.7226.8
12/27/202426.7426.9526.6726.94
12/30/202426.9227.0726.826.84
12/31/202426.827.2126.7727.11