Euronext Veolia Environnement Decrement Serie 1 (SVED1)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.885 | 5.8105891628 | 772.469 | 817.354 | 770.479 | 0 | 0 | IX |
| 4 | 34.312 | 4.38188500745 | 783.042 | 817.354 | 761.122 | 0 | 0 | IX |
| 12 | 18.237 | 2.28214391635 | 799.117 | 817.354 | 744.435 | 0 | 0 | IX |
| 26 | 16.202 | 2.02233783352 | 801.152 | 817.354 | 744.435 | 0 | 0 | IX |
| 52 | 16.202 | 2.02233783352 | 801.152 | 817.354 | 744.435 | 0 | 0 | IX |
| 156 | 16.202 | 2.02233783352 | 801.152 | 817.354 | 744.435 | 0 | 0 | IX |
| 260 | 16.202 | 2.02233783352 | 801.152 | 817.354 | 744.435 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 817.354 | 7.39 | 0.91 | 809.964 | 817.354 | 806.838 | 0 |
| 1740677400 | 809.967 | 5.4 | 0.67 | 804.567 | 814.799 | 799.736 | 0 |
| 1740591000 | 804.57 | 7.96 | 1.00 | 796.612 | 811.107 | 796.612 | 0 |
| 1740504600 | 796.615 | -5.69 | -0.71 | 802.299 | 802.299 | 795.763 | 0 |
| 1740418200 | 802.302 | 21.59 | 2.77 | 780.702 | 810.828 | 780.702 | 0 |
| 1740159000 | 780.711 | 8.24 | 1.07 | 772.469 | 780.711 | 770.479 | 0 |
| 1740072600 | 772.471 | -0.86 | -0.11 | 773.324 | 780.713 | 772.471 | 0 |
| 1739986200 | 773.327 | -4.55 | -0.58 | 777.874 | 784.695 | 770.485 | 0 |
| 1739899800 | 777.877 | -9.67 | -1.23 | 787.54 | 788.393 | 777.593 | 0 |
| 1739813400 | 787.543 | 2.27 | 0.29 | 785.269 | 789.248 | 779.585 | 0 |
| 1739554200 | 785.277 | 6.25 | 0.80 | 780.446 | 788.972 | 777.603 | 0 |
| 1739467800 | 779.027 | 1.7 | 0.22 | 761.122 | 783.859 | 761.122 | 0 |
| 1739381400 | 777.327 | 0 | 0.00 | 777.327 | 777.327 | 777.327 | 0 |
| 1739295000 | 777.327 | -8.25 | -1.05 | 785.57 | 789.833 | 775.622 | 0 |
| 1739208600 | 785.572 | -3.99 | -0.51 | 789.552 | 794.667 | 785.004 | 0 |
| 1738949400 | 789.56 | 0.57 | 0.07 | 788.991 | 798.371 | 787.57 | 0 |
| 1738863000 | 788.994 | 8.24 | 1.06 | 778.478 | 789.563 | 778.478 | 0 |
| 1738776600 | 780.754 | -7.96 | -1.01 | 788.713 | 788.713 | 774.502 | 0 |
| 1738690200 | 788.715 | 11.08 | 1.43 | 780.189 | 789.284 | 776.21 | 0 |
| 1738603800 | 777.633 | -5.41 | -0.69 | 783.034 | 783.034 | 765.98 | 0 |
| 1738344600 | 783.042 | -0 | -0.00 | 783.042 | 793.558 | 779.063 | 0 |
| 1738258200 | 783.045 | 4.83 | 0.62 | 778.213 | 783.329 | 772.812 | 0 |
| 1738171800 | 778.216 | -2.85 | -0.36 | 776.51 | 784.469 | 773.384 | 0 |
| 1738085400 | 781.061 | 9.95 | 1.29 | 771.113 | 785.324 | 768.554 | 0 |
| 1737999000 | 771.115 | 5.39 | 0.70 | 765.715 | 779.074 | 764.294 | 0 |
| 1737739800 | 765.723 | -6.82 | -0.88 | 772.545 | 779.366 | 763.733 | 0 |
| 1737653400 | 772.547 | 0.85 | 0.11 | 771.695 | 776.811 | 768.284 | 0 |
| 1737567000 | 771.697 | -7.68 | -0.99 | 787.33 | 790.173 | 771.697 | 0 |
| 1737480600 | 779.377 | 0 | 0.00 | 779.377 | 779.377 | 779.377 | 0 |
| 1737394200 | 779.377 | -0.01 | -0.00 | 779.377 | 782.504 | 770.566 | 0 |
| 1737135000 | 779.385 | 17.05 | 2.24 | 770.006 | 782.796 | 769.153 | 0 |
| 1737048600 | 762.334 | -1.99 | -0.26 | 762.902 | 764.039 | 745.848 | 0 |
| 1736962200 | 764.326 | 6.82 | 0.90 | 757.504 | 768.59 | 757.504 | 0 |
| 1736875800 | 757.507 | 7.67 | 1.02 | 749.833 | 766.887 | 749.833 | 0 |
| 1736789400 | 749.835 | -2.57 | -0.34 | 752.393 | 754.383 | 744.435 | 0 |
| 1736530200 | 752.402 | -13.93 | -1.82 | 766.33 | 766.614 | 750.412 | 0 |
| 1736443800 | 766.333 | -1.14 | -0.15 | 767.47 | 769.744 | 760.648 | 0 |
| 1736357400 | 767.472 | -4.84 | -0.63 | 772.305 | 773.726 | 759.229 | 0 |
| 1736271000 | 772.307 | -0 | -0.00 | 772.307 | 780.266 | 763.78 | 0 |
| 1736184600 | 772.31 | 12.78 | 1.68 | 759.519 | 774.584 | 759.234 | 0 |
| 1735925400 | 759.527 | -14.5 | -1.87 | 774.024 | 776.582 | 757.821 | 0 |
| 1735839000 | 774.027 | 3.41 | 0.44 | 775.732 | 778.29 | 766.352 | 0 |
| 1735666200 | 770.621 | 7.67 | 1.01 | 762.946 | 773.464 | 761.24 | 0 |
| 1735579800 | 762.949 | -2.85 | -0.37 | 765.791 | 769.487 | 761.812 | 0 |
| 1735320600 | 765.8 | 3.97 | 0.52 | 761.82 | 766.084 | 758.124 | 0 |
| 1735061400 | 761.828 | 1.99 | 0.26 | 761.544 | 766.661 | 760.407 | 0 |
| 1734975000 | 759.841 | -2 | -0.26 | 761.831 | 763.821 | 757.567 | 0 |
| 1734715800 | 761.839 | -0.86 | -0.11 | 762.692 | 762.692 | 748.194 | 0 |
| 1734629400 | 762.695 | -5.4 | -0.70 | 768.096 | 768.096 | 754.167 | 0 |
| 1734543000 | 768.099 | -7.39 | -0.95 | 775.49 | 775.49 | 768.099 | 0 |
| 1734456600 | 775.492 | -9.67 | -1.23 | 785.158 | 785.158 | 770.944 | 0 |
| 1734370200 | 785.16 | -6.83 | -0.86 | 791.983 | 791.983 | 777.201 | 0 |
| 1734111000 | 791.991 | -6.26 | -0.78 | 798.245 | 798.245 | 791.991 | 0 |
| 1734024600 | 798.248 | 1.42 | 0.18 | 796.827 | 800.238 | 792.562 | 0 |
| 1733938200 | 796.829 | -0 | -0.00 | 796.829 | 801.093 | 794.839 | 0 |
| 1733851800 | 796.832 | -8.53 | -1.06 | 805.36 | 806.213 | 796.548 | 0 |
| 1733765400 | 805.363 | 2.27 | 0.28 | 803.089 | 810.765 | 803.089 | 0 |
| 1733506200 | 803.097 | 3.98 | 0.50 | 799.117 | 809.351 | 797.696 | 0 |
| 1733419800 | 799.12 | 21.03 | 2.70 | 778.083 | 799.12 | 778.083 | 0 |
| 1733333400 | 778.086 | -0.86 | -0.11 | 778.938 | 784.34 | 775.243 | 0 |
| 1733247000 | 778.941 | 1.99 | 0.26 | 776.951 | 785.48 | 776.951 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
