Veolia Environnement SA VIE
EURONEXT · France · Utilities
€30.52-0.29 (-0.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €30.81 | -0.39% | €31.00 | €31.39 | €30.73 | 2.13M |
| 2026-09-29 | €30.93 | -0.51% | €31.16 | €31.17 | €30.71 | 1.75M |
| 2026-09-28 | €31.09 | -0.86% | €31.46 | €31.58 | €31.09 | 1.32M |
| 2026-09-25 | €31.36 | +0.16% | €31.40 | €31.65 | €31.22 | 1.05M |
| 2026-09-24 | €31.31 | +0.03% | €31.30 | €31.44 | €31.03 | 1.20M |
| 2026-09-23 | €31.30 | -0.82% | €31.60 | €31.67 | €31.30 | 1.02M |
| 2026-09-22 | €31.56 | -0.13% | €31.61 | €31.82 | €31.42 | 1.23M |
| 2026-09-21 | €31.60 | -0.44% | €31.74 | €31.80 | €31.50 | 1.04M |
| 2026-09-18 | €31.74 | -1.15% | €32.00 | €32.06 | €31.48 | 3.23M |
| 2026-09-17 | €32.11 | +0.78% | €31.91 | €32.29 | €31.91 | 1.88M |
| 2026-09-16 | €31.86 | +1.14% | €31.52 | €31.99 | €31.48 | 1.56M |
| 2026-09-15 | €31.50 | +0.48% | €31.35 | €31.53 | €31.07 | 1.57M |
| 2026-09-14 | €31.35 | -0.29% | €31.40 | €31.48 | €31.08 | 1.30M |
| 2026-09-11 | €31.44 | 0.00% | €31.55 | €31.70 | €31.31 | 1.85M |
| 2026-09-10 | €31.44 | -0.38% | €31.60 | €31.81 | €31.25 | 1.53M |
| 2026-09-09 | €31.56 | -1.22% | €32.06 | €32.61 | €31.55 | 2.28M |
| 2026-09-08 | €31.95 | +0.13% | €31.86 | €31.98 | €31.72 | 1.30M |
| 2026-09-07 | €31.91 | +0.03% | €31.87 | €32.10 | €31.85 | 1.09M |
| 2026-09-04 | €31.90 | +0.28% | €31.69 | €32.04 | €31.66 | 1.72M |
| 2026-09-03 | €31.81 | -0.22% | €32.07 | €32.08 | €31.54 | 2.18M |
| 2026-09-02 | €31.88 | -2.09% | €32.44 | €32.62 | €31.86 | 1.29M |
| 2026-09-01 | €32.56 | -0.12% | €32.80 | €32.87 | €32.34 | 1.51M |
| 2026-08-31 | €32.60 | -0.76% | €32.84 | €33.03 | €32.60 | 1.78M |
| 2026-08-28 | €32.85 | +0.83% | €32.75 | €33.05 | €32.70 | 1.23M |
| 2026-08-27 | €32.58 | -3.92% | €33.90 | €33.90 | €32.46 | 2.70M |
| 2026-08-26 | €33.91 | -0.41% | €34.11 | €34.25 | €33.91 | 997.88K |
| 2026-08-25 | €34.05 | +0.06% | €34.12 | €34.22 | €33.95 | 825.14K |
| 2026-08-24 | €34.03 | -0.18% | €34.11 | €34.25 | €33.92 | 783.90K |
| 2026-08-21 | €34.09 | -0.55% | €34.36 | €34.59 | €34.09 | 1.83M |
| 2026-08-20 | €34.28 | +0.62% | €34.36 | €34.55 | €33.97 | 1.36M |
| 2026-08-19 | €34.07 | +0.68% | €34.06 | €34.29 | €33.95 | 1.06M |
| 2026-08-18 | €33.84 | 0.00% | €33.90 | €33.96 | €33.71 | 991.07K |
| 2026-08-17 | €33.84 | -0.56% | €34.16 | €34.16 | €33.75 | 1.08M |
| 2026-08-14 | €34.03 | -0.56% | €34.24 | €34.28 | €33.75 | 1.27M |
| 2026-08-13 | €34.22 | -0.73% | €34.44 | €34.49 | €34.19 | 1.01M |
| 2026-08-12 | €34.47 | +0.17% | €34.65 | €34.67 | €34.32 | 1.26M |
| 2026-08-11 | €34.41 | -0.46% | €34.62 | €34.66 | €34.34 | 849.10K |
| 2026-08-10 | €34.57 | -1.76% | €35.22 | €35.22 | €34.57 | 1.27M |
| 2026-08-07 | €35.19 | +0.34% | €35.15 | €35.31 | €34.79 | 1.28M |
| 2026-08-06 | €35.07 | -0.62% | €35.47 | €35.47 | €35.06 | 1.30M |
| 2026-08-05 | €35.29 | +0.89% | €35.20 | €35.63 | €35.16 | 1.33M |
| 2026-08-04 | €34.98 | +1.98% | €34.50 | €35.04 | €34.40 | 1.65M |
| 2026-08-03 | €34.30 | -0.49% | €34.56 | €34.83 | €34.16 | 2.34M |
| 2026-07-31 | €34.47 | -3.72% | €35.74 | €36.02 | €34.47 | 3.11M |
| 2026-07-30 | €35.80 | +1.85% | €35.49 | €36.49 | €35.33 | 1.92M |
| 2026-07-29 | €35.15 | -1.49% | €35.75 | €35.90 | €34.98 | 1.83M |
| 2026-07-28 | €35.68 | -1.03% | €35.58 | €35.93 | €35.31 | 1.81M |
| 2026-07-27 | €36.05 | -1.48% | €36.95 | €37.06 | €36.05 | 1.61M |
| 2026-07-24 | €36.59 | -0.52% | €36.84 | €37.07 | €36.59 | 1.65M |
| 2026-07-23 | €36.78 | -1.26% | €37.28 | €37.29 | €36.64 | 1.26M |
| 2026-07-22 | €37.25 | +1.83% | €36.74 | €37.33 | €36.61 | 1.26M |
| 2026-07-21 | €36.58 | -1.61% | €37.05 | €37.30 | €36.41 | 1.31M |
| 2026-07-20 | €37.18 | -0.88% | €37.36 | €37.57 | €37.18 | 1.55M |
| 2026-07-17 | €37.51 | +0.78% | €37.30 | €37.60 | €37.23 | 1.61M |
| 2026-07-16 | €37.22 | -0.80% | €37.39 | €37.46 | €36.76 | 1.26M |
| 2026-07-15 | €37.52 | +0.16% | €37.38 | €37.61 | €37.30 | 1.40M |
| 2026-07-14 | €37.46 | +1.38% | €36.97 | €37.66 | €36.90 | 1.33M |
| 2026-07-13 | €36.95 | +1.85% | €36.23 | €36.95 | €36.23 | 1.81M |
| 2026-07-10 | €36.28 | -0.66% | €36.46 | €36.68 | €36.22 | 1.80M |
| 2026-07-09 | €36.52 | -0.49% | €36.70 | €36.87 | €36.52 | 2.03M |
| 2026-07-08 | €36.70 | -0.84% | €36.80 | €37.02 | €36.39 | 1.92M |
| 2026-07-07 | €37.01 | -0.19% | €37.09 | €37.48 | €36.89 | 1.65M |
| 2026-07-06 | €37.08 | -1.15% | €37.51 | €37.62 | €36.99 | 1.53M |
| 2026-07-03 | €37.51 | +2.80% | €36.74 | €37.62 | €36.74 | 1.32M |
| 2026-07-02 | €36.49 | +2.10% | €35.77 | €36.57 | €35.70 | 1.40M |
| 2026-07-01 | €35.74 | -1.92% | €36.33 | €36.36 | €35.64 | 3.29M |
| 2026-06-30 | €36.44 | +0.97% | €36.26 | €36.44 | €36.08 | 2.26M |
| 2026-06-29 | €36.09 | -0.39% | €36.24 | €36.33 | €35.87 | 1.93M |
| 2026-06-26 | €36.23 | +0.22% | €36.16 | €36.37 | €36.04 | 1.75M |
| 2026-06-25 | €36.15 | +1.46% | €35.10 | €36.38 | €34.91 | 1.91M |
| 2026-06-24 | €35.63 | -1.06% | €35.90 | €35.90 | €35.53 | 2.68M |
| 2026-06-23 | €36.01 | -0.03% | €35.97 | €36.11 | €35.52 | 1.71M |
| 2026-06-22 | €36.02 | -0.17% | €36.05 | €36.22 | €35.54 | 1.36M |
| 2026-06-19 | €36.08 | +0.36% | €35.90 | €36.08 | €35.84 | 5.14M |
| 2026-06-18 | €35.95 | +0.11% | €36.01 | €36.12 | €35.64 | 1.71M |
| 2026-06-17 | €35.91 | +0.08% | €35.90 | €35.92 | €35.67 | 1.39M |
| 2026-06-16 | €35.88 | +0.79% | €35.57 | €35.96 | €35.57 | 1.41M |
| 2026-06-15 | €35.60 | +0.39% | €35.71 | €35.81 | €35.50 | 1.31M |
| 2026-06-12 | €35.46 | +0.74% | €35.60 | €35.65 | €35.19 | 1.47M |
| 2026-06-11 | €35.20 | +1.44% | €34.78 | €35.42 | €34.73 | 1.69M |
| 2026-06-10 | €34.70 | +1.67% | €34.25 | €34.79 | €34.17 | 1.80M |
| 2026-06-09 | €34.13 | -1.56% | €34.77 | €34.92 | €34.13 | 1.72M |
| 2026-06-08 | €34.67 | -0.60% | €34.70 | €34.91 | €34.57 | 1.08M |
| 2026-06-05 | €34.88 | +0.87% | €34.81 | €35.08 | €34.73 | 1.41M |
| 2026-06-04 | €34.58 | -1.37% | €35.00 | €35.19 | €34.52 | 1.50M |
| 2026-06-03 | €35.06 | +2.22% | €34.60 | €35.21 | €34.49 | 2.64M |
| 2026-06-02 | €34.30 | +0.50% | €34.28 | €34.56 | €34.23 | 1.51M |
| 2026-06-01 | €34.13 | -1.73% | €34.54 | €34.67 | €34.05 | 1.53M |
| 2026-05-29 | €34.73 | +0.49% | €34.69 | €34.75 | €34.47 | 4.68M |
| 2026-05-28 | €34.56 | -1.03% | €34.86 | €34.93 | €34.48 | 1.22M |