Euronext G Veolia 010622 Decrement 120 (SGVID)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.807 | 2.9445032291 | 27.407 | 28.418 | 27.374 | 0 | 0 | IX |
| 4 | 0.567 | 2.05085542735 | 27.647 | 28.418 | 27.374 | 0 | 0 | IX |
| 12 | 0.392 | 1.40895694055 | 27.822 | 28.782 | 26.689 | 0 | 0 | IX |
| 26 | -2.054 | -6.78604466764 | 30.268 | 31.274 | 26.689 | 0 | 0 | IX |
| 52 | -1.477 | -4.97457141895 | 29.691 | 32.678 | 26.689 | 0 | 0 | IX |
| 156 | -0.617 | -2.14005757691 | 28.831 | 32.678 | 25.712 | 0 | 0 | IX |
| 260 | -0.617 | -2.14005757691 | 28.831 | 32.678 | 25.712 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 28.214 | -0.2 | -0.72 | 28.214 | 28.214 | 28.214 | 0 |
| 1740418200 | 28.418 | 0.75 | 2.73 | 28.418 | 28.418 | 28.418 | 0 |
| 1740159000 | 27.663 | 0.29 | 1.06 | 27.663 | 27.663 | 27.663 | 0 |
| 1740072600 | 27.374 | -0.03 | -0.12 | 27.374 | 27.374 | 27.374 | 0 |
| 1739986200 | 27.407 | -0.17 | -0.60 | 27.407 | 27.407 | 27.407 | 0 |
| 1739899800 | 27.572 | -0.35 | -1.24 | 27.572 | 27.572 | 27.572 | 0 |
| 1739813400 | 27.918 | 0.07 | 0.25 | 27.918 | 27.918 | 27.918 | 0 |
| 1739554200 | 27.847 | 0.22 | 0.79 | 27.847 | 27.847 | 27.847 | 0 |
| 1739467800 | 27.628 | 0.63 | 2.34 | 27.628 | 27.628 | 27.628 | 0 |
| 1739381400 | 26.997 | -0.58 | -2.10 | 26.997 | 26.997 | 26.997 | 0 |
| 1739295000 | 27.575 | -0.3 | -1.06 | 27.575 | 27.575 | 27.575 | 0 |
| 1739208600 | 27.87 | -0.15 | -0.54 | 27.87 | 27.87 | 27.87 | 0 |
| 1738949400 | 28.021 | 0.02 | 0.06 | 28.021 | 28.021 | 28.021 | 0 |
| 1738863000 | 28.005 | 0.29 | 1.05 | 28.005 | 28.005 | 28.005 | 0 |
| 1738776600 | 27.715 | -0.29 | -1.02 | 27.715 | 27.715 | 27.715 | 0 |
| 1738690200 | 28.001 | 0.39 | 1.41 | 28.001 | 28.001 | 28.001 | 0 |
| 1738603800 | 27.611 | -0.2 | -0.72 | 27.611 | 27.611 | 27.611 | 0 |
| 1738344600 | 27.812 | -0 | -0.01 | 27.812 | 27.812 | 27.812 | 0 |
| 1738258200 | 27.816 | 0.17 | 0.61 | 27.816 | 27.816 | 27.816 | 0 |
| 1738171800 | 27.647 | -0.11 | -0.38 | 27.647 | 27.647 | 27.647 | 0 |
| 1738085400 | 27.752 | 0.35 | 1.28 | 27.752 | 27.752 | 27.752 | 0 |
| 1737999000 | 27.401 | 0.18 | 0.67 | 27.401 | 27.401 | 27.401 | 0 |
| 1737739800 | 27.219 | -0.78 | -2.78 | 27.219 | 27.219 | 27.219 | 0 |
| 1737653400 | 27.997 | 0 | 0.00 | 27.997 | 27.997 | 27.997 | 0 |
| 1737567000 | 27.997 | 0 | 0.00 | 27.997 | 27.997 | 27.997 | 0 |
| 1737480600 | 27.997 | 0.28 | 1.01 | 27.997 | 27.997 | 27.997 | 0 |
| 1737394200 | 27.718 | -0.01 | -0.03 | 27.718 | 27.718 | 27.718 | 0 |
| 1737135000 | 27.727 | 0.6 | 2.22 | 27.727 | 27.727 | 27.727 | 0 |
| 1737048600 | 27.124 | -0.07 | -0.27 | 27.124 | 27.124 | 27.124 | 0 |
| 1736962200 | 27.198 | 0.24 | 0.89 | 27.198 | 27.198 | 27.198 | 0 |
| 1736875800 | 26.958 | 0.27 | 1.01 | 26.958 | 26.958 | 26.958 | 0 |
| 1736789400 | 26.689 | -0.1 | -0.38 | 26.689 | 26.689 | 26.689 | 0 |
| 1736530200 | 26.79 | -0.5 | -1.83 | 26.79 | 26.79 | 26.79 | 0 |
| 1736443800 | 27.289 | -0.04 | -0.16 | 27.289 | 27.289 | 27.289 | 0 |
| 1736357400 | 27.333 | -0.18 | -0.64 | 27.333 | 27.333 | 27.333 | 0 |
| 1736271000 | 27.508 | -0 | -0.01 | 27.508 | 27.508 | 27.508 | 0 |
| 1736184600 | 27.511 | 0.45 | 1.65 | 27.511 | 27.511 | 27.511 | 0 |
| 1735925400 | 27.065 | -0.52 | -1.89 | 27.065 | 27.065 | 27.065 | 0 |
| 1735839000 | 27.585 | 0.12 | 0.42 | 27.585 | 27.585 | 27.585 | 0 |
| 1735666200 | 27.47 | 0.27 | 0.99 | 27.47 | 27.47 | 27.47 | 0 |
| 1735579800 | 27.2 | -0.11 | -0.41 | 27.2 | 27.2 | 27.2 | 0 |
| 1735320600 | 27.311 | 0.13 | 0.49 | 27.311 | 27.311 | 27.311 | 0 |
| 1735061400 | 27.179 | 0.07 | 0.25 | 27.179 | 27.179 | 27.179 | 0 |
| 1734975000 | 27.111 | -0.08 | -0.30 | 27.111 | 27.111 | 27.111 | 0 |
| 1734715800 | 27.192 | -0.03 | -0.12 | 27.192 | 27.192 | 27.192 | 0 |
| 1734629400 | 27.226 | -0.2 | -0.71 | 27.226 | 27.226 | 27.226 | 0 |
| 1734543000 | 27.422 | -0.27 | -0.96 | 27.422 | 27.422 | 27.422 | 0 |
| 1734456600 | 27.689 | -0.35 | -1.24 | 27.689 | 27.689 | 27.689 | 0 |
| 1734370200 | 28.038 | -0.25 | -0.89 | 28.038 | 28.038 | 28.038 | 0 |
| 1734111000 | 28.291 | -0.23 | -0.80 | 28.291 | 28.291 | 28.291 | 0 |
| 1734024600 | 28.518 | 0.05 | 0.17 | 28.518 | 28.518 | 28.518 | 0 |
| 1733938200 | 28.47 | -0.31 | -1.08 | 28.47 | 28.47 | 28.47 | 0 |
| 1733851800 | 28.782 | 0 | 0.00 | 28.782 | 28.782 | 28.782 | 0 |
| 1733765400 | 28.782 | 0.07 | 0.25 | 28.782 | 28.782 | 28.782 | 0 |
| 1733506200 | 28.71 | 0.14 | 0.49 | 28.71 | 28.71 | 28.71 | 0 |
| 1733419800 | 28.571 | 0.75 | 2.69 | 28.571 | 28.571 | 28.571 | 0 |
| 1733333400 | 27.822 | -0.03 | -0.12 | 27.822 | 27.822 | 27.822 | 0 |
| 1733247000 | 27.856 | 0.07 | 0.24 | 27.856 | 27.856 | 27.856 | 0 |
| 1733160600 | 27.788 | -0.25 | -0.91 | 27.788 | 27.788 | 27.788 | 0 |
| 1732901400 | 28.042 | 0.02 | 0.06 | 28.042 | 28.042 | 28.042 | 0 |
| 1732815000 | 28.025 | 0.2 | 0.71 | 28.025 | 28.025 | 28.025 | 0 |
| 1732728600 | 27.828 | 0 | 0.00 | 27.828 | 27.828 | 27.828 | 0 |
| 1732642200 | 27.828 | -0.45 | -1.59 | 27.828 | 27.828 | 27.828 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
