Veolia Environnement SA (VIE)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.1386001386 | 28.86 | 29.26 | 28.17 | 1470440 | 28.76208618 | DE |
| 4 | 0.81 | 2.88358846565 | 28.09 | 29.95 | 27.83 | 1640425 | 28.73005919 | DE |
| 12 | -0.48 | -1.63376446562 | 29.38 | 31.6 | 27.36 | 1976148 | 29.37218375 | DE |
| 26 | -0.5 | -1.70068027211 | 29.4 | 31.6 | 27.36 | 1852546 | 29.32122838 | DE |
| 52 | -0.63 | -2.13342363698 | 29.53 | 31.6 | 24.86 | 1676503 | 28.68466294 | DE |
| 156 | 2.74 | 10.4740061162 | 26.16 | 33.49 | 18.825 | 1734625 | 27.37388471 | DE |
| 260 | 6.09 | 26.6988163086 | 22.81 | 33.49 | 15.72 | 1817005 | 25.04363768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 28.9 | 0.22 | 0.77 | 28.64 | 29.09 | 28.62 | 1448298 |
| 1721925000 | 28.68 | 0.12 | 0.42 | 28.36 | 28.68 | 28.17 | 1457141 |
| 1721838600 | 28.56 | -0.18 | -0.63 | 28.55 | 28.79 | 28.3 | 1500694 |
| 1721752200 | 28.74 | -0.15 | -0.52 | 28.83 | 28.93 | 28.63 | 1304449 |
| 1721665800 | 28.89 | -0.03 | -0.10 | 29.05 | 29.26 | 28.89 | 1208322 |
| 1721406600 | 28.92 | -0.19 | -0.65 | 28.86 | 29.17 | 28.6 | 1881595 |
| 1721320200 | 29.11 | 0.51 | 1.78 | 28.8 | 29.23 | 28.71 | 1791632 |
| 1721233800 | 28.6 | 0.11 | 0.39 | 28.41 | 28.7 | 28.35 | 900722 |
| 1721147400 | 28.49 | -0.06 | -0.21 | 28.49 | 28.7 | 28.32 | 1057356 |
| 1721061000 | 28.55 | -0.29 | -1.01 | 28.69 | 28.8 | 28.46 | 1555688 |
| 1720801800 | 28.84 | 0.04 | 0.14 | 28.96 | 29.06 | 28.6 | 1276296 |
| 1720715400 | 28.8 | 0.18 | 0.63 | 28.83 | 29.07 | 28.58 | 1560226 |
| 1720629000 | 28.62 | -0.15 | -0.52 | 28.74 | 29.07 | 28.62 | 1661583 |
| 1720542600 | 28.77 | -0.31 | -1.07 | 29.04 | 29.16 | 28.52 | 2015115 |
| 1720456200 | 29.08 | -0.4 | -1.36 | 29.32 | 29.95 | 29.08 | 1694814 |
| 1720197000 | 29.48 | 0.21 | 0.72 | 29.34 | 29.72 | 29.22 | 1754096 |
| 1720110600 | 29.27 | 0.39 | 1.35 | 29 | 29.41 | 28.96 | 1441348 |
| 1720024200 | 28.88 | 0.58 | 2.05 | 28.46 | 29.19 | 28.35 | 2083803 |
| 1719937800 | 28.3 | -0.16 | -0.56 | 28.39 | 28.39 | 28.04 | 1743744 |
| 1719851400 | 28.46 | 0.54 | 1.93 | 29.16 | 29.37 | 28.46 | 2451682 |
| 1719592200 | 27.92 | -0.19 | -0.68 | 28.09 | 28.22 | 27.83 | 2468184 |
| 1719505800 | 28.11 | -0.54 | -1.88 | 28.58 | 28.58 | 28.02 | 1797673 |
| 1719419400 | 28.65 | -0.1 | -0.35 | 28.73 | 28.96 | 28.35 | 1823532 |
| 1719333000 | 28.75 | -0.41 | -1.41 | 29.1 | 29.33 | 28.73 | 2212099 |
| 1719246600 | 29.16 | 0.41 | 1.43 | 28.7 | 29.25 | 28.62 | 2202288 |
| 1718987400 | 28.75 | -0.42 | -1.44 | 29.15 | 29.25 | 28.75 | 4860472 |
| 1718901000 | 29.17 | 0.61 | 2.14 | 28.67 | 29.21 | 28.58 | 2518363 |
| 1718814600 | 28.56 | 0.18 | 0.63 | 28.5 | 28.73 | 28.31 | 2370984 |
| 1718728200 | 28.38 | 0.68 | 2.45 | 27.99 | 28.62 | 27.93 | 2707185 |
| 1718641800 | 27.7 | -0.22 | -0.79 | 27.93 | 28.05 | 27.36 | 3096868 |
| 1718382600 | 27.92 | -1.36 | -4.64 | 29.14 | 29.14 | 27.4 | 7043491 |
| 1718296200 | 29.28 | -0.6 | -2.01 | 29.89 | 29.91 | 29.1 | 2392870 |
| 1718209800 | 29.88 | 0.23 | 0.78 | 29.7 | 30.19 | 29.67 | 1736655 |
| 1718123400 | 29.65 | -0.75 | -2.47 | 30.5 | 30.69 | 29.52 | 2823855 |
| 1718037000 | 30.4 | -0.54 | -1.75 | 29.96 | 30.4 | 29.96 | 3393018 |
| 1717777800 | 30.94 | -0.57 | -1.81 | 31.43 | 31.48 | 30.63 | 1579788 |
| 1717691400 | 31.51 | 0.39 | 1.25 | 31.2 | 31.6 | 31.2 | 1685315 |
| 1717605000 | 31.12 | 0.43 | 1.40 | 30.8 | 31.22 | 30.8 | 1148649 |
| 1717518600 | 30.69 | -0.15 | -0.49 | 30.78 | 30.88 | 30.59 | 1269419 |
| 1717432200 | 30.84 | 0.14 | 0.46 | 30.97 | 31.09 | 30.72 | 999820 |
| 1717173000 | 30.7 | 0.13 | 0.43 | 30.6 | 30.91 | 30.46 | 3519143 |
| 1717086600 | 30.57 | 0 | 0.00 | 30.5 | 30.77 | 30.5 | 1711482 |
| 1717000200 | 30.57 | -0.45 | -1.45 | 30.9 | 31.03 | 30.47 | 1863524 |
| 1716913800 | 31.02 | -0.25 | -0.80 | 31.4 | 31.55 | 30.95 | 1918671 |
| 1716827400 | 31.27 | 0.61 | 1.99 | 30.75 | 31.3 | 30.7 | 1789215 |
| 1716568200 | 30.66 | 0.11 | 0.36 | 30.55 | 30.7 | 30.35 | 1309365 |
| 1716481800 | 30.55 | -0.14 | -0.46 | 30.72 | 31.04 | 30.47 | 1761116 |
| 1716395400 | 30.69 | -0.2 | -0.65 | 30.96 | 31.11 | 30.67 | 1700298 |
| 1716309000 | 30.89 | 0.15 | 0.49 | 30.7 | 30.96 | 30.46 | 1761655 |
| 1716222600 | 30.74 | 0.12 | 0.39 | 30.62 | 30.9 | 30.62 | 1016863 |
| 1715963400 | 30.62 | -0.04 | -0.13 | 30.64 | 30.8 | 30.32 | 1640650 |
| 1715877000 | 30.66 | 0.12 | 0.39 | 30.56 | 30.81 | 30.2 | 1329568 |
| 1715790600 | 30.54 | 0.88 | 2.97 | 29.8 | 30.73 | 29.64 | 2641015 |
| 1715704200 | 29.66 | 0.62 | 2.13 | 29.56 | 30.17 | 29.28 | 2580768 |
| 1715617800 | 29.04 | -0.23 | -0.79 | 29.34 | 29.38 | 28.96 | 1794919 |
| 1715358600 | 29.27 | 0.09 | 0.31 | 29.3 | 29.55 | 29.21 | 1817057 |
| 1715272200 | 29.18 | -0.15 | -0.51 | 29.33 | 29.41 | 29.13 | 1025884 |
| 1715185800 | 29.33 | -0.67 | -2.23 | 28.9 | 29.46 | 28.9 | 1916957 |
| 1715099400 | 30 | 0.17 | 0.57 | 29.9 | 30 | 29.59 | 1754984 |
| 1715013000 | 29.83 | 0.44 | 1.50 | 29.52 | 29.92 | 29.46 | 1416765 |
| 1714753800 | 29.39 | 0.18 | 0.62 | 29.38 | 29.98 | 29.29 | 1828167 |
| 1714667400 | 29.21 | 0.02 | 0.07 | 29.24 | 29.55 | 29.11 | 1769317 |
| 1714494600 | 29.19 | 0.17 | 0.59 | 29.1 | 29.33 | 29 | 1840319 |
| 1714408200 | 29.02 | -0.02 | -0.07 | 29.2 | 29.28 | 29.02 | 1343020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
