Euronext Veolia Environnement GR (SVEG1)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -835.672 | -96.4687357866 | 866.262 | 882.467 | 30.08 | 0 | 0 | IX |
| 4 | -750.098 | -96.0816613039 | 780.688 | 882.467 | 30.08 | 0 | 0 | IX |
| 12 | -732.187 | -95.9896535947 | 762.777 | 882.467 | 30.08 | 0 | 0 | IX |
| 26 | -770.567 | -96.1817721121 | 801.157 | 882.467 | 30.08 | 0 | 0 | IX |
| 52 | -770.567 | -96.1817721121 | 801.157 | 882.467 | 30.08 | 0 | 0 | IX |
| 156 | -770.567 | -96.1817721121 | 801.157 | 882.467 | 30.08 | 0 | 0 | IX |
| 260 | -770.567 | -96.1817721121 | 801.157 | 882.467 | 30.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 30.47 | 0.09 | 0.30 | 30.33 | 30.7 | 30.3 | 0 |
| 1741800600 | 30.38 | 0.14 | 0.46 | 30.24 | 30.56 | 30.24 | 0 |
| 1741714200 | 30.24 | -834.89 | -96.50 | 865.125 | 873.938 | 30.08 | 0 |
| 1741627800 | 865.125 | -9.67 | -1.10 | 880.477 | 882.467 | 865.125 | 0 |
| 1741368600 | 874.791 | 8.53 | 0.98 | 866.262 | 874.791 | 859.439 | 0 |
| 1741282200 | 866.262 | 11.09 | 1.30 | 855.174 | 868.537 | 852.047 | 0 |
| 1741195800 | 855.174 | 21.04 | 2.52 | 834.136 | 860.576 | 830.156 | 0 |
| 1741109400 | 834.136 | 5.12 | 0.62 | 829.019 | 844.94 | 827.597 | 0 |
| 1741023000 | 829.019 | 11.37 | 1.39 | 819.637 | 831.578 | 810.255 | 0 |
| 1740763800 | 817.647 | 7.39 | 0.91 | 810.255 | 817.647 | 807.128 | 0 |
| 1740677400 | 810.255 | 5.4 | 0.67 | 804.853 | 815.088 | 800.02 | 0 |
| 1740591000 | 804.853 | 7.96 | 1.00 | 796.893 | 811.392 | 796.893 | 0 |
| 1740504600 | 796.893 | -5.69 | -0.71 | 802.579 | 802.579 | 796.04 | 0 |
| 1740418200 | 802.579 | 21.61 | 2.77 | 780.972 | 811.108 | 780.972 | 0 |
| 1740159000 | 780.972 | 8.25 | 1.07 | 772.727 | 780.972 | 770.737 | 0 |
| 1740072600 | 772.727 | -0.85 | -0.11 | 773.58 | 780.972 | 772.727 | 0 |
| 1739986200 | 773.58 | -4.55 | -0.58 | 778.129 | 784.952 | 770.737 | 0 |
| 1739899800 | 778.129 | -9.67 | -1.23 | 787.795 | 788.648 | 777.845 | 0 |
| 1739813400 | 787.795 | 2.27 | 0.29 | 785.521 | 789.501 | 779.835 | 0 |
| 1739554200 | 785.521 | 6.26 | 0.80 | 780.688 | 789.217 | 777.845 | 0 |
| 1739467800 | 779.266 | 1.7 | 0.22 | 761.355 | 784.099 | 761.355 | 0 |
| 1739381400 | 777.561 | 0 | 0.00 | 777.561 | 777.561 | 777.561 | 0 |
| 1739295000 | 777.561 | -8.24 | -1.05 | 785.805 | 790.07 | 775.855 | 0 |
| 1739208600 | 785.805 | -3.98 | -0.50 | 789.785 | 794.903 | 785.237 | 0 |
| 1738949400 | 789.785 | 0.57 | 0.07 | 789.217 | 798.599 | 787.795 | 0 |
| 1738863000 | 789.217 | 8.25 | 1.06 | 778.698 | 789.785 | 778.698 | 0 |
| 1738776600 | 780.972 | -7.96 | -1.01 | 788.933 | 788.933 | 774.718 | 0 |
| 1738690200 | 788.933 | 11.09 | 1.43 | 780.404 | 789.501 | 776.423 | 0 |
| 1738603800 | 777.845 | -5.4 | -0.69 | 783.247 | 783.247 | 766.189 | 0 |
| 1738344600 | 783.247 | 0 | 0.00 | 783.247 | 793.766 | 779.266 | 0 |
| 1738258200 | 783.247 | 4.83 | 0.62 | 778.413 | 783.531 | 773.012 | 0 |
| 1738171800 | 778.413 | -2.84 | -0.36 | 776.708 | 784.668 | 773.58 | 0 |
| 1738085400 | 781.256 | 9.95 | 1.29 | 771.306 | 785.521 | 768.747 | 0 |
| 1737999000 | 771.306 | 5.4 | 0.71 | 765.904 | 779.266 | 764.483 | 0 |
| 1737739800 | 765.904 | -6.82 | -0.88 | 772.727 | 779.551 | 763.914 | 0 |
| 1737653400 | 772.727 | 0.85 | 0.11 | 771.874 | 776.992 | 768.463 | 0 |
| 1737567000 | 771.874 | -7.68 | -0.98 | 787.511 | 790.354 | 771.874 | 0 |
| 1737480600 | 779.551 | 0 | 0.00 | 779.551 | 779.551 | 779.551 | 0 |
| 1737394200 | 779.551 | 0 | 0.00 | 779.551 | 782.678 | 770.737 | 0 |
| 1737135000 | 779.551 | 17.06 | 2.24 | 770.169 | 782.962 | 769.316 | 0 |
| 1737048600 | 762.493 | -1.99 | -0.26 | 763.061 | 764.198 | 746.003 | 0 |
| 1736962200 | 764.483 | 6.82 | 0.90 | 757.66 | 768.747 | 757.66 | 0 |
| 1736875800 | 757.66 | 7.68 | 1.02 | 749.983 | 767.041 | 749.983 | 0 |
| 1736789400 | 749.983 | -2.56 | -0.34 | 752.542 | 754.532 | 744.582 | 0 |
| 1736530200 | 752.542 | -13.93 | -1.82 | 766.473 | 766.757 | 750.552 | 0 |
| 1736443800 | 766.473 | -1.14 | -0.15 | 767.61 | 769.884 | 760.787 | 0 |
| 1736357400 | 767.61 | -4.83 | -0.63 | 772.443 | 773.865 | 759.365 | 0 |
| 1736271000 | 772.443 | 0 | 0.00 | 772.443 | 780.404 | 763.914 | 0 |
| 1736184600 | 772.443 | 12.79 | 1.68 | 759.65 | 774.718 | 759.365 | 0 |
| 1735925400 | 759.65 | -14.5 | -1.87 | 774.149 | 776.708 | 757.944 | 0 |
| 1735839000 | 774.149 | 3.41 | 0.44 | 775.855 | 778.413 | 766.473 | 0 |
| 1735666200 | 770.737 | 7.68 | 1.01 | 763.061 | 773.58 | 761.355 | 0 |
| 1735579800 | 763.061 | -2.84 | -0.37 | 765.904 | 769.6 | 761.924 | 0 |
| 1735320600 | 765.904 | 3.98 | 0.52 | 761.924 | 766.189 | 758.228 | 0 |
| 1735061400 | 761.924 | 1.99 | 0.26 | 761.64 | 766.757 | 760.502 | 0 |
| 1734975000 | 759.934 | -1.99 | -0.26 | 761.924 | 763.914 | 757.66 | 0 |
| 1734715800 | 761.924 | -0.85 | -0.11 | 762.777 | 762.777 | 748.278 | 0 |
| 1734629400 | 762.777 | -5.4 | -0.70 | 768.179 | 768.179 | 754.248 | 0 |
| 1734543000 | 768.179 | -7.39 | -0.95 | 775.57 | 775.57 | 768.179 | 0 |
| 1734456600 | 775.57 | -9.67 | -1.23 | 785.237 | 785.237 | 771.022 | 0 |
| 1734370200 | 785.237 | -6.82 | -0.86 | 792.06 | 792.06 | 777.276 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
