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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.505
CLOSE 29.5008

Low

LOW 26.18

High

HIGH 32.7
DATEOPENHIGHLOWCLOSE
01/02/202527.327.3926.9627.23
01/03/202527.2927.3226.6626.72
01/06/202526.8327.2526.7127.17
01/07/202527.2427.4526.8727.17
01/08/202527.1527.2226.7127
01/09/202526.9427.0826.7626.96
01/10/202526.942726.426.47
01/13/202526.2626.5526.1826.38
01/14/202526.7526.9826.626.65
01/15/202526.8127.0426.7126.89
01/16/202526.8426.8826.2326.82
01/17/202527.0627.5527.0527.42
01/20/202527.527.5327.1127.42
01/21/202527.2427.727.2227.7
01/22/202527.7827.8127.1527.15
01/23/202527.127.3427.0327.18
01/24/202527.2927.4226.8726.94
01/27/202526.8127.4126.8127.13
01/28/202527.2527.6327.0427.48
01/29/202527.327.627.2127.38
01/30/202527.427.5627.1727.55
01/31/202527.5727.9427.4127.55
02/03/202526.9927.4226.9527.36
02/04/202527.4427.7827.327.75
02/05/202527.6827.6927.2527.47
02/06/202527.427.7827.3927.76
02/07/202527.928.0927.6927.78
02/10/202527.8127.9627.6227.64
02/11/202527.7127.827.2927.35
02/12/202527.5127.6926.7826.78
02/13/202526.8927.5926.8927.41
02/14/202527.4927.7627.3527.63
02/17/202527.5127.7727.4327.71
02/18/202527.7127.7927.3627.37
02/19/202527.3127.6127.1127.21
02/20/202527.2227.4827.1827.18
02/21/202527.1727.4727.1127.47
02/24/202527.5828.5327.5728.23
02/25/202528.1228.222828.03
02/26/202528.1128.5428.0628.31
02/27/202528.6528.6828.1428.5
02/28/202528.528.7628.3928.76
03/03/202528.8129.2628.4929.16
03/04/202529.4929.7229.1129.34
03/05/202529.4330.329.1930.08
03/06/202530.0830.5529.9430.47
03/07/202530.5230.7730.2330.77
03/10/202530.9731.0530.4330.43
03/11/202530.5330.7430.0830.24
03/12/202530.430.5830.330.38
03/13/202530.3130.730.330.47
03/14/202530.430.7830.330.59
03/17/202530.9331.4730.931.19
03/18/202531.3531.7331.3431.71
03/19/202531.6431.9331.5731.67
03/20/202531.6831.7631.3431.46
03/21/202531.3531.4831.2731.37
03/24/202531.6731.8531.4131.5
03/25/202531.4432.0231.4431.83
03/26/202531.8631.9831.7131.79
03/27/202531.5332.2231.5132.1
03/28/202532.0532.2831.9232.15
03/31/202532.0432.0731.6431.75
04/01/202531.8732.4231.8732.38
04/02/202532.232.6432.232.64
04/03/202532.1432.731.9632.6
04/04/202532.4432.5430.6130.77
04/07/202527.629.7427.228.27
04/08/202528.6328.927.8528.53
04/09/202527.6728.4127.5128.31
04/10/202530.7630.7629.4529.45
04/11/202529.7530.0629.3129.73
04/14/202529.8430.0329.3929.92
04/15/202530.0330.930.0230.9
04/16/202530.430.9630.2230.94
04/17/202530.9231.0930.630.99
04/22/202530.9931.2830.8131.2
04/23/202531.6831.7331.1531.26
04/24/202531.2931.5231.2231.42
04/25/202531.4831.7531.4731.56
04/28/202531.6431.8731.631.69
04/29/202531.7532.0531.6731.83
04/30/20253232.2731.8432.18
05/02/202532.4832.6432.2132.24
05/05/202532.2432.3632.1232.19
05/06/202532.3132.632.1832.43
05/07/202532.332.331.4131.75
05/08/202531.731.8631.4431.66
05/09/202531.7332.0231.731.88
05/12/202530.7831.0129.9730.36
05/13/202530.4230.4829.7729.77
05/14/202529.7630.1629.729.82
05/15/202529.9930.3429.8130.21
05/16/202530.5330.5330.1930.39
05/19/202530.5630.9430.4530.92
05/20/202531.0331.2430.9531.23
05/21/202531.1331.3531.0931.34
05/22/202531.2431.2730.7330.89
05/23/202530.8530.9529.9730.37
05/26/202530.6130.730.430.42
05/27/202530.4230.4630.1230.27
05/28/202530.1930.2629.8629.96
05/29/202529.930.2329.8630.05
05/30/202530.230.3830.130.28
06/02/202530.3230.5630.0830.55
06/03/202530.5130.5129.9530.11
06/04/202530.230.3729.8930.24
06/05/202530.1430.2929.9630.24
06/06/202530.2830.3230.0530.05
06/09/202530.0730.2529.8830.07
06/10/202530.230.4730.0130.4
06/11/202530.4630.6630.2930.65
06/12/202530.6230.7130.330.56
06/13/202530.1530.3430.0830.2
06/16/202530.1830.5630.0930.35
06/17/202530.2230.2229.7429.91
06/18/202529.9830.129.729.85
06/19/202529.6529.7529.5429.58
06/20/202529.6629.6629.2529.42
06/23/202529.1629.5429.1129.52
06/24/202530.0130.1229.8129.81
06/25/202529.9630.2929.8129.95
06/26/202530.1830.6330.1630.32
06/27/202530.4730.7730.4530.58
06/30/202530.7630.7630.2530.25
07/01/202530.430.4830.1530.48
07/02/202530.6430.8630.530.5
07/03/202530.630.7630.4130.47
07/04/202530.2830.4930.230.48
07/07/202530.5330.7430.4430.51
07/08/202530.4530.6429.9429.96
07/09/202530.0530.6429.9730.61
07/10/202530.7931.0830.6130.69
07/11/202530.5930.8130.5330.8
07/14/202530.6130.9830.5330.96
07/15/202530.9731.0630.2130.24
07/16/202530.1430.3429.9630.19
07/17/202530.2730.3629.8729.95
07/18/202530.1630.3930.1530.27
07/21/202530.3630.6230.3230.62
07/22/202530.730.9630.6830.94
07/23/202531.0731.1730.6230.62
07/24/202530.7630.9630.5230.7
07/25/202530.7330.8130.5330.71
07/28/202531.0331.0730.4130.43
07/29/202530.430.6630.3430.56
07/30/202530.630.6130.2430.24
07/31/202530.4630.4629.5329.7
08/01/202529.7329.7329.1729.29
08/04/202529.3129.6729.2429.55
08/05/202529.629.7329.4429.54
08/06/202529.529.7829.4929.66
08/07/202529.730.0829.6830.06
08/08/202530.2230.329.9529.95
08/11/202530.0930.129.829.91
08/12/202529.9230.1129.8329.83
08/13/202529.8530.0829.8329.88
08/14/20253030.5529.9230.55
08/15/202530.7630.9530.6730.85
08/18/202530.8830.9830.0830.16
08/19/202530.1430.6230.1230.56
08/20/202530.7230.7530.4730.66
08/21/202530.6430.6830.3830.39
08/22/202530.3330.5330.3230.37
08/25/202530.3130.3129.0729.21
08/26/202528.4928.7728.1728.67
08/27/202528.428.6428.2528.34
08/28/202528.4228.5628.1128.3
08/29/202528.3528.3728.0228.21
09/01/202528.228.2627.8427.89
09/02/202527.8527.9327.4827.57
09/03/202527.528.127.4328.01
09/04/202528.1428.5428.0928.42
09/05/202528.4728.5628.3228.42
09/08/202528.4228.6728.4228.61
09/09/202528.728.9428.728.82
09/10/202528.9629.2228.7829
09/11/202528.9629.2328.9329.08
09/12/202529.1529.2828.9129.14
09/15/202529.2829.4529.1529.2
09/16/202529.329.328.6828.74
09/17/202528.728.7628.5728.62
09/18/202528.5728.6728.3728.56
09/19/202528.7829.0828.7528.8
09/22/202528.7529.0628.6429.06
09/23/202529.229.428.9429
09/24/202529.2229.3428.7328.81
09/25/202528.728.8828.6128.73
09/26/202528.8529.0228.7529.02
09/29/202529.0629.0828.6428.8
09/30/202528.8529.0628.6228.98
10/01/202528.9729.1428.8328.95
10/02/202528.9529.2228.829.22
10/03/202529.2529.328.8129.16
10/06/202528.628.727.6928.46
10/07/202528.5128.5728.228.44
10/08/202528.4428.8828.428.54
10/09/202528.6629.1628.6129.01
10/10/20252929.2228.828.81
10/13/202528.8829.2928.7228.92
10/14/202528.6829.5228.6629.23
10/15/202529.8629.9329.3729.57
10/16/202529.5629.9329.3829.9
10/17/202529.729.9729.2829.97
10/20/202529.9830.129.4429.58
10/21/202529.6129.8129.5229.74
10/22/202529.7629.8529.5229.73
10/23/202529.629.8629.5629.65
10/24/202529.6129.7329.1429.6
10/27/202529.5929.629.2829.47
10/28/202529.429.5129.2429.44
10/29/202529.2429.4429.0729.18
10/30/202529.2629.4429.0229.25
10/31/202529.1929.228.6128.65
11/03/202528.6428.7428.5428.62
11/04/202528.3528.7228.2428.72
11/05/202528.629.0628.5729.04
11/06/202529.1829.928.8529.43
11/07/202529.3929.4828.7228.84
11/10/202529.0129.0728.828.93
11/11/202528.8829.3328.7829.22
11/12/202529.2229.4529.1829.25
11/13/202529.3629.6929.2829.62
11/14/202529.5429.5428.8429.07
11/17/202528.9929.1628.8829
11/18/202528.7128.7428.5328.61
11/19/202528.5628.8928.3528.51
11/20/202528.6228.7928.428.4
11/21/202528.228.5527.8528.5
11/24/202528.7529.228.6528.73
11/25/202528.7929.1428.5328.98
11/26/202528.929.4228.7529.35
11/27/202529.3929.5229.1329.16
11/28/202529.229.2929.0629.29
12/01/202529.2629.6729.2129.44
12/02/202529.4929.5629.0829.17
12/03/202529.5829.7629.3529.74
12/04/202529.6629.6829.3529.43
12/05/202529.529.5929.329.32
12/08/202529.2529.5129.1729.26
12/09/202529.2429.4729.2129.29
12/10/202529.2329.2628.8428.86
12/11/202528.8529.428.7929.38
12/12/202529.429.5429.1429.14
12/15/202529.2229.4228.8929.27
12/16/202529.2629.7329.2329.52
12/17/202529.5229.5629.2229.47
12/18/202529.5829.6929.3229.32
12/19/202529.329.4829.2729.48
12/22/202529.3229.3528.929.23
12/23/202529.4529.5229.1529.34
12/24/202529.2929.4329.2729.28
12/29/202529.4929.6729.329.59
12/30/202529.5329.7929.4329.75
12/31/202529.7529.7529.5929.72