Veolia Environnement SA (VIE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -1.57509157509 | 27.3 | 27.39 | 26.32 | 2394690 | 26.924467 | DE |
| 4 | -0.79 | -2.856109906 | 27.66 | 28.52 | 26.32 | 1945824 | 27.45730569 | DE |
| 12 | -2.66 | -9.00778868947 | 29.53 | 31.03 | 26.32 | 1847844 | 28.57971963 | DE |
| 26 | -1.83 | -6.37630662021 | 28.7 | 31.03 | 26.32 | 1685837 | 28.76293963 | DE |
| 52 | -2.13 | -7.34482758621 | 29 | 31.6 | 26.32 | 1736389 | 29.06696039 | DE |
| 156 | -5.13 | -16.03125 | 32 | 33.49 | 18.825 | 1762852 | 27.39940071 | DE |
| 260 | 3.01 | 12.615255658 | 23.86 | 33.49 | 15.72 | 1818068 | 25.53077448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 26.73 | -0.07 | -0.26 | 26.74 | 26.87 | 26.65 | 1129550 |
| 1734715800 | 26.8 | -0.03 | -0.11 | 26.56 | 26.8 | 26.32 | 4488149 |
| 1734629400 | 26.83 | -0.19 | -0.70 | 26.59 | 26.86 | 26.53 | 2197555 |
| 1734543000 | 27.02 | -0.26 | -0.95 | 27.11 | 27.27 | 27.02 | 1894206 |
| 1734456600 | 27.28 | -0.34 | -1.23 | 27.3 | 27.39 | 27.12 | 2263992 |
| 1734370200 | 27.62 | -0.24 | -0.86 | 27.75 | 27.86 | 27.33 | 1756751 |
| 1734111000 | 27.86 | -0.22 | -0.78 | 27.94 | 28.08 | 27.86 | 1171242 |
| 1734024600 | 28.08 | 0.05 | 0.18 | 27.96 | 28.16 | 27.88 | 1784921 |
| 1733938200 | 28.03 | 0 | 0.00 | 28 | 28.18 | 27.96 | 1259880 |
| 1733851800 | 28.03 | -0.3 | -1.06 | 28.29 | 28.36 | 28.01 | 1567864 |
| 1733765400 | 28.33 | 0.08 | 0.28 | 28.36 | 28.52 | 28.26 | 1553302 |
| 1733506200 | 28.25 | 0.14 | 0.50 | 28.11 | 28.47 | 28.06 | 2016047 |
| 1733419800 | 28.11 | 0.74 | 2.70 | 27.45 | 28.11 | 27.39 | 2312377 |
| 1733333400 | 27.37 | -0.03 | -0.11 | 27.27 | 27.59 | 27.27 | 1435321 |
| 1733247000 | 27.4 | 0.07 | 0.26 | 27.36 | 27.63 | 27.33 | 1319578 |
| 1733160600 | 27.33 | -0.24 | -0.87 | 27.05 | 27.71 | 27.04 | 2074043 |
| 1732901400 | 27.57 | 0.02 | 0.07 | 27.4 | 27.58 | 27.27 | 1631476 |
| 1732815000 | 27.55 | 0.52 | 1.92 | 27.1 | 27.65 | 27.1 | 2002525 |
| 1732728600 | 27.03 | -0.32 | -1.17 | 27.2 | 27.2 | 26.54 | 2916171 |
| 1732642200 | 27.35 | -0.44 | -1.58 | 27.66 | 27.77 | 27.35 | 2141530 |
| 1732555800 | 27.79 | -0.05 | -0.18 | 28.02 | 28.24 | 27.72 | 3525065 |
| 1732296600 | 27.84 | -0.07 | -0.25 | 28 | 28.06 | 27.58 | 2418090 |
| 1732210200 | 27.91 | -0.08 | -0.29 | 27.9 | 28.05 | 27.74 | 1476475 |
| 1732123800 | 27.99 | -0.19 | -0.67 | 28.33 | 28.45 | 27.98 | 1427118 |
| 1732037400 | 28.18 | -0.25 | -0.88 | 28.5 | 28.66 | 27.87 | 1691416 |
| 1731951000 | 28.43 | -0.15 | -0.52 | 28.75 | 28.95 | 28.26 | 1360607 |
| 1731691800 | 28.58 | 0.11 | 0.39 | 28.49 | 28.87 | 28.44 | 1850931 |
| 1731605400 | 28.47 | 0.29 | 1.03 | 28.21 | 28.53 | 28.21 | 2119301 |
| 1731519000 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1731432600 | 28.18 | -0.68 | -2.36 | 28.65 | 28.69 | 28.13 | 2051518 |
| 1731346200 | 28.86 | 0.44 | 1.55 | 28.63 | 29.04 | 28.63 | 1474874 |
| 1731087000 | 28.42 | -0.13 | -0.46 | 28.45 | 28.69 | 28.17 | 2139007 |
| 1731000600 | 28.55 | -0.55 | -1.89 | 29.2 | 29.33 | 28.4 | 2809097 |
| 1730914200 | 29.1 | -0.37 | -1.26 | 29.8 | 29.89 | 28.89 | 2448102 |
| 1730827800 | 29.47 | 0.34 | 1.17 | 29.13 | 29.68 | 29.11 | 1120239 |
| 1730741400 | 29.13 | -0.16 | -0.55 | 29.17 | 29.52 | 29.11 | 849315 |
| 1730482200 | 29.29 | 0.12 | 0.41 | 29.09 | 29.46 | 29.08 | 1074884 |
| 1730395800 | 29.17 | -0.24 | -0.82 | 29.17 | 29.28 | 28.93 | 1875515 |
| 1730309400 | 29.41 | -0.28 | -0.94 | 29.53 | 29.6 | 29.18 | 1656769 |
| 1730223000 | 29.69 | -0.07 | -0.24 | 29.9 | 30.02 | 29.56 | 1522061 |
| 1730136600 | 29.76 | 0.65 | 2.23 | 29.4 | 29.81 | 29.38 | 1397948 |
| 1729873800 | 29.11 | -0.28 | -0.95 | 29.24 | 29.42 | 29.05 | 1412185 |
| 1729787400 | 29.39 | -0.52 | -1.74 | 29.96 | 30.04 | 29.39 | 1896582 |
| 1729701000 | 29.91 | -0.08 | -0.27 | 29.88 | 30.14 | 29.88 | 993361 |
| 1729614600 | 29.99 | -0.19 | -0.63 | 30 | 30.01 | 29.39 | 1737190 |
| 1729528200 | 30.18 | -0.39 | -1.28 | 30.57 | 30.67 | 30.15 | 1701362 |
| 1729269000 | 30.57 | -0.03 | -0.10 | 30.33 | 30.76 | 30.3 | 6085722 |
| 1729182600 | 30.6 | 0.6 | 2.00 | 30.14 | 31.03 | 30.06 | 2458383 |
| 1729096200 | 30 | 0.15 | 0.50 | 29.74 | 30.13 | 29.58 | 1790626 |
| 1729009800 | 29.85 | -0.22 | -0.73 | 30.21 | 30.35 | 29.85 | 2230946 |
| 1728923400 | 30.07 | 0.27 | 0.91 | 29.96 | 30.16 | 29.81 | 1643398 |
| 1728664200 | 29.8 | 0.31 | 1.05 | 29.56 | 29.86 | 29.53 | 1335323 |
| 1728577800 | 29.49 | 0.24 | 0.82 | 29.27 | 29.63 | 29.27 | 1060814 |
| 1728491400 | 29.25 | -0.03 | -0.10 | 29.3 | 29.44 | 29.22 | 1140499 |
| 1728405000 | 29.28 | 0.11 | 0.38 | 29 | 29.28 | 28.83 | 1162477 |
| 1728318600 | 29.17 | -0.22 | -0.75 | 29.51 | 29.53 | 29.1 | 1166253 |
| 1728059400 | 29.39 | 0.6 | 2.08 | 28.79 | 29.48 | 28.79 | 1637323 |
| 1727973000 | 28.79 | -0.52 | -1.77 | 29.21 | 29.3 | 28.67 | 1563889 |
| 1727886600 | 29.31 | -0.33 | -1.11 | 29.63 | 29.63 | 29.21 | 1425504 |
| 1727800200 | 29.64 | 0.12 | 0.41 | 29.53 | 29.88 | 29.41 | 1376172 |
| 1727713800 | 29.52 | -0.54 | -1.80 | 29.6 | 29.63 | 28.92 | 2615711 |
| 1727454600 | 30.06 | 0.12 | 0.40 | 29.88 | 30.22 | 29.88 | 1970155 |
| 1727368200 | 29.94 | 0.29 | 0.98 | 29.82 | 30.17 | 29.81 | 1298412 |
| 1727281800 | 29.65 | -0.27 | -0.90 | 29.68 | 29.77 | 29.44 | 1368464 |
| 1727195400 | 29.92 | 0.1 | 0.34 | 30 | 30.09 | 29.69 | 1145826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
