Euronext G Veolia 010622 Decrement 120 (SGVID)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 29.57 | -0.16 | -0.53 | 29.57 | 29.57 | 29.57 | 0 |
| 1720542600 | 29.729 | -0.32 | -1.07 | 29.729 | 29.729 | 29.729 | 0 |
| 1720456200 | 30.052 | -0.42 | -1.39 | 30.052 | 30.052 | 30.052 | 0 |
| 1720197000 | 30.476 | 0.21 | 0.71 | 30.476 | 30.476 | 30.476 | 0 |
| 1720110600 | 30.262 | 0.4 | 1.34 | 30.262 | 30.262 | 30.262 | 0 |
| 1720024200 | 29.862 | 0.6 | 2.04 | 29.862 | 29.862 | 29.862 | 0 |
| 1719937800 | 29.265 | -0.17 | -0.57 | 29.265 | 29.265 | 29.265 | 0 |
| 1719851400 | 29.434 | 0.55 | 1.90 | 29.434 | 29.434 | 29.434 | 0 |
| 1719592200 | 28.885 | -0.2 | -0.69 | 28.885 | 28.885 | 28.885 | 0 |
| 1719505800 | 29.085 | -0.56 | -1.90 | 29.085 | 29.085 | 29.085 | 0 |
| 1719419400 | 29.647 | -0.11 | -0.36 | 29.647 | 29.647 | 29.647 | 0 |
| 1719333000 | 29.754 | -0.43 | -1.42 | 29.754 | 29.754 | 29.754 | 0 |
| 1719246600 | 30.182 | 0.41 | 1.39 | 30.182 | 30.182 | 30.182 | 0 |
| 1718987400 | 29.767 | -0.44 | -1.45 | 29.767 | 29.767 | 29.767 | 0 |
| 1718901000 | 30.205 | 0.63 | 2.12 | 30.205 | 30.205 | 30.205 | 0 |
| 1718814600 | 29.577 | 0.18 | 0.62 | 29.577 | 29.577 | 29.577 | 0 |
| 1718728200 | 29.394 | 0.7 | 2.44 | 29.394 | 29.394 | 29.394 | 0 |
| 1718641800 | 28.693 | -0.24 | -0.82 | 28.693 | 28.693 | 28.693 | 0 |
| 1718382600 | 28.931 | -1.41 | -4.65 | 28.931 | 28.931 | 28.931 | 0 |
| 1718296200 | 30.343 | -0.63 | -2.02 | 30.343 | 30.343 | 30.343 | 0 |
| 1718209800 | 30.968 | 0.23 | 0.76 | 30.968 | 30.968 | 30.968 | 0 |
| 1718123400 | 30.733 | -1.35 | -4.21 | 30.733 | 30.733 | 30.733 | 0 |
| 1718037000 | 32.084 | 0 | 0.00 | 32.084 | 32.084 | 32.084 | 0 |
| 1717777800 | 32.084 | -0.59 | -1.82 | 32.084 | 32.084 | 32.084 | 0 |
| 1717691400 | 32.677999 | 0.4 | 1.24 | 32.677999 | 32.677999 | 32.677999 | 0 |
| 1717605000 | 32.277 | 0.44 | 1.39 | 32.277 | 32.277 | 32.277 | 0 |
| 1717518600 | 31.834 | -0.16 | -0.50 | 31.834 | 31.834 | 31.834 | 0 |
| 1717432200 | 31.993 | 0.13 | 0.42 | 31.993 | 31.993 | 31.993 | 0 |
| 1717173000 | 31.858 | 0.13 | 0.42 | 31.858 | 31.858 | 31.858 | 0 |
| 1717086600 | 31.726 | -0 | -0.01 | 31.726 | 31.726 | 31.726 | 0 |
| 1717000200 | 31.729 | -0.47 | -1.46 | 31.729 | 31.729 | 31.729 | 0 |
| 1716913800 | 32.2 | -0.26 | -0.81 | 32.2 | 32.2 | 32.2 | 0 |
| 1716827400 | 32.463 | 0.62 | 1.96 | 32.463 | 32.463 | 32.463 | 0 |
| 1716568200 | 31.839 | 0.11 | 0.35 | 31.839 | 31.839 | 31.839 | 0 |
| 1716481800 | 31.728 | -0.15 | -0.47 | 31.728 | 31.728 | 31.728 | 0 |
| 1716395400 | 31.877 | -0.21 | -0.66 | 31.877 | 31.877 | 31.877 | 0 |
| 1716309000 | 32.088 | 0.15 | 0.48 | 32.088 | 32.088 | 32.088 | 0 |
| 1716222600 | 31.935 | 0.11 | 0.36 | 31.935 | 31.935 | 31.935 | 0 |
| 1715963400 | 31.821 | -0.04 | -0.14 | 31.821 | 31.821 | 31.821 | 0 |
| 1715877000 | 31.865 | 0.12 | 0.38 | 31.865 | 31.865 | 31.865 | 0 |
| 1715790600 | 31.744 | 1.55 | 5.14 | 31.744 | 31.744 | 31.744 | 0 |
| 1715704200 | 30.191 | 0 | 0.00 | 30.191 | 30.191 | 30.191 | 0 |
| 1715617800 | 30.191 | -0.25 | -0.82 | 30.191 | 30.191 | 30.191 | 0 |
| 1715358600 | 30.44 | 0.09 | 0.30 | 30.44 | 30.44 | 30.44 | 0 |
| 1715272200 | 30.35 | -0.16 | -0.52 | 30.35 | 30.35 | 30.35 | 0 |
| 1715185800 | 30.509 | 0.57 | 1.92 | 30.509 | 30.509 | 30.509 | 0 |
| 1715099400 | 29.934 | 0.17 | 0.56 | 29.934 | 29.934 | 29.934 | 0 |
| 1715013000 | 29.767 | 0.43 | 1.46 | 29.767 | 29.767 | 29.767 | 0 |
| 1714753800 | 29.338 | 0.18 | 0.60 | 29.338 | 29.338 | 29.338 | 0 |
| 1714667400 | 29.162 | 0.01 | 0.05 | 29.162 | 29.162 | 29.162 | 0 |
| 1714494600 | 29.148 | 0.17 | 0.57 | 29.148 | 29.148 | 29.148 | 0 |
| 1714408200 | 28.982 | -0.03 | -0.10 | 28.982 | 28.982 | 28.982 | 0 |
| 1714149000 | 29.012 | 0.13 | 0.44 | 29.012 | 29.012 | 29.012 | 0 |
| 1714062600 | 28.885 | -0.01 | -0.04 | 28.885 | 28.885 | 28.885 | 0 |
| 1713976200 | 28.898 | -0.08 | -0.29 | 28.898 | 28.898 | 28.898 | 0 |
| 1713889800 | 28.982 | 0.14 | 0.47 | 28.982 | 28.982 | 28.982 | 0 |
| 1713803400 | 28.845 | 0.05 | 0.17 | 28.845 | 28.845 | 28.845 | 0 |
| 1713544200 | 28.795 | 0.17 | 0.58 | 28.795 | 28.795 | 28.795 | 0 |
| 1713457800 | 28.628 | 0.69 | 2.46 | 28.628 | 28.628 | 28.628 | 0 |
| 1713371400 | 27.941 | 0.29 | 1.03 | 27.941 | 27.941 | 27.941 | 0 |
| 1713285000 | 27.655 | -0.58 | -2.06 | 27.655 | 27.655 | 27.655 | 0 |
| 1713198600 | 28.238 | -0.23 | -0.81 | 28.238 | 28.238 | 28.238 | 0 |
| 1712939400 | 28.468 | 0.02 | 0.06 | 28.468 | 28.468 | 28.468 | 0 |
| 1712853000 | 28.451 | -0.16 | -0.57 | 28.451 | 28.451 | 28.451 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
