Veolia Environnement SA (VVD)
TG
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 | 0.02 | 0.0683293474547 | 29.27 | 30 | 28.94 | 8602 | 29.47583413 | DE |
| 4 | -0.1 | -0.340251786322 | 29.39 | 31 | 28.94 | 9216 | 29.71544396 | DE |
| 12 | 1.55 | 5.58759913482 | 27.74 | 31 | 27.56 | 9743 | 29.5047203 | DE |
| 26 | -0.31 | -1.0472972973 | 29.6 | 31.73 | 26.51 | 12755 | 29.2510891 | DE |
| 52 | 2.3 | 8.52167469433 | 26.99 | 31.73 | 26.01 | 12359 | 29.15260968 | DE |
| 156 | -0.29 | -0.980392156863 | 29.58 | 33.35 | 18.775 | 8819 | 27.69799701 | DE |
| 260 | 5.95 | 25.4927163668 | 23.34 | 33.35 | 15.7 | 8704 | 25.59925071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 29.12 | 0.01 | 0.03 | 29.16 | 29.44 | 29.05 | 5110 |
| 1730409960 | 29.11 | -0.28 | -0.95 | 29.37 | 29.37 | 28.94 | 7996 |
| 1730323560 | 29.39 | -0.36 | -1.21 | 29.75 | 29.75 | 29.2 | 8944 |
| 1730237160 | 29.75 | 0.02 | 0.07 | 29.74 | 30 | 29.59 | 9208 |
| 1730150760 | 29.73 | 0.58 | 1.99 | 29.27 | 29.88 | 29.27 | 11751 |
| 1729888020 | 29.15 | -0.26 | -0.88 | 29.48 | 29.48 | 29.06 | 11076 |
| 1729801560 | 29.41 | -0.59 | -1.97 | 29.85 | 30.01 | 29.3 | 7769 |
| 1729715160 | 30 | -0.01 | -0.03 | 30.13 | 30.15 | 29.92 | 5156 |
| 1729628760 | 30.01 | -0.3 | -0.99 | 30.19 | 30.31 | 29.42 | 10978 |
| 1729542360 | 30.31 | -0.06 | -0.20 | 30.3 | 30.65 | 30.04 | 11286 |
| 1729283160 | 30.37 | -0.22 | -0.72 | 30.47 | 30.7 | 30.35 | 9138 |
| 1729196760 | 30.59 | 0.68 | 2.27 | 30.03 | 31 | 29.9 | 13142 |
| 1729110360 | 29.91 | 0.32 | 1.08 | 29.77 | 30.1 | 29.6 | 8181 |
| 1729023960 | 29.59 | -0.59 | -1.95 | 30.12 | 30.33 | 29.59 | 13808 |
| 1728937620 | 30.18 | 0.42 | 1.41 | 29.64 | 30.29 | 29.62 | 6838 |
| 1728678360 | 29.76 | 0.22 | 0.74 | 29.36 | 29.89 | 29.13 | 9785 |
| 1728591960 | 29.54 | 0.39 | 1.34 | 29.19 | 29.6 | 29.19 | 12895 |
| 1728505560 | 29.15 | -0.12 | -0.41 | 29.37 | 29.4 | 29.15 | 6756 |
| 1728419160 | 29.27 | 0.19 | 0.65 | 29.01 | 29.4 | 28.94 | 9897 |
| 1728332760 | 29.08 | -0.32 | -1.09 | 29.39 | 29.5 | 29.05 | 4604 |
| 1728073560 | 29.4 | 0.57 | 1.98 | 28.89 | 29.57 | 28.83 | 3372 |
| 1727987220 | 28.83 | -0.31 | -1.06 | 29 | 29.25 | 28.67 | 4250 |
| 1727900820 | 29.14 | -0.4 | -1.35 | 29.64 | 29.64 | 29.14 | 8246 |
| 1727814420 | 29.54 | 0.07 | 0.24 | 29.52 | 29.88 | 29.3 | 12096 |
| 1727728020 | 29.47 | -0.69 | -2.29 | 30.01 | 30.09 | 28.97 | 28940 |
| 1727468760 | 30.16 | 0.03 | 0.10 | 30.26 | 30.26 | 29.94 | 6519 |
| 1727382360 | 30.13 | 0.58 | 1.96 | 29.98 | 30.27 | 29.85 | 8697 |
| 1727295960 | 29.55 | -0.39 | -1.30 | 29.74 | 29.87 | 29.43 | 5848 |
| 1727209560 | 29.94 | 0 | 0.00 | 29.93 | 30.3 | 29.76 | 7116 |
| 1727123160 | 29.94 | -0.17 | -0.56 | 30.21 | 30.34 | 29.58 | 5740 |
| 1726864020 | 30.11 | 0.03 | 0.10 | 30.1 | 30.54 | 30.1 | 19003 |
| 1726777560 | 30.08 | -0.1 | -0.33 | 30.12 | 30.48 | 29.96 | 8459 |
| 1726691220 | 30.18 | 0.09 | 0.30 | 30.01 | 30.44 | 30.01 | 8484 |
| 1726604760 | 30.09 | 0 | 0.00 | 30.13 | 30.53 | 30.08 | 6070 |
| 1726518420 | 30.09 | 0.3 | 1.01 | 29.85 | 30.19 | 29.75 | 12213 |
| 1726259160 | 29.79 | -0.09 | -0.30 | 29.75 | 29.95 | 29.67 | 11453 |
| 1726172760 | 29.88 | 0.1 | 0.34 | 29.99 | 30.07 | 29.65 | 6630 |
| 1726086360 | 29.78 | 0.12 | 0.40 | 29.59 | 29.79 | 29.2 | 8163 |
| 1725999960 | 29.66 | -0.13 | -0.44 | 29.69 | 29.99 | 29.46 | 5032 |
| 1725913620 | 29.79 | 0.36 | 1.22 | 29.4 | 29.89 | 29.4 | 9331 |
| 1725654360 | 29.43 | -0.51 | -1.70 | 30.01 | 30.02 | 29.36 | 13420 |
| 1725567960 | 29.94 | 0.36 | 1.22 | 29.45 | 30.31 | 29.45 | 6029 |
| 1725481560 | 29.58 | -0.18 | -0.60 | 29.61 | 29.65 | 29.3 | 6534 |
| 1725395160 | 29.76 | -0.22 | -0.73 | 29.95 | 30.19 | 29.69 | 20036 |
| 1725308760 | 29.98 | 0.14 | 0.47 | 29.78 | 30 | 29.75 | 7231 |
| 1725049560 | 29.84 | 0.2 | 0.67 | 29.8 | 30.08 | 29.8 | 9549 |
| 1724963160 | 29.64 | 0.13 | 0.44 | 29.48 | 29.81 | 29.47 | 7879 |
| 1724876760 | 29.51 | 0.12 | 0.41 | 29.3 | 29.68 | 29.29 | 3375 |
| 1724790420 | 29.39 | -0.07 | -0.24 | 29.49 | 29.63 | 29.28 | 3950 |
| 1724704020 | 29.46 | 0.03 | 0.10 | 29.59 | 29.8 | 29.28 | 7788 |
| 1724444820 | 29.43 | 0.42 | 1.45 | 28.94 | 29.49 | 28.87 | 26350 |
| 1724358420 | 29.01 | 0.01 | 0.03 | 29.04 | 29.3 | 28.86 | 12745 |
| 1724271960 | 29 | 0.08 | 0.28 | 28.77 | 29.12 | 28.77 | 10226 |
| 1724185560 | 28.92 | 0.27 | 0.94 | 28.8 | 28.92 | 28.37 | 11205 |
| 1724099220 | 28.65 | 0.08 | 0.28 | 28.66 | 28.88 | 28.41 | 7952 |
| 1723840020 | 28.57 | 0.16 | 0.56 | 28.46 | 28.57 | 28.17 | 20578 |
| 1723753620 | 28.41 | 0.21 | 0.74 | 28.3 | 28.41 | 28.04 | 13137 |
| 1723667160 | 28.2 | 0.26 | 0.93 | 28.18 | 28.24 | 27.86 | 5498 |
| 1723580760 | 27.94 | 0.36 | 1.31 | 27.68 | 28.02 | 27.63 | 6023 |
| 1723494360 | 27.58 | -0.33 | -1.18 | 27.74 | 27.94 | 27.56 | 15067 |
| 1723235220 | 27.91 | 0.26 | 0.94 | 27.71 | 27.92 | 27.53 | 7707 |
| 1723148820 | 27.65 | 0.06 | 0.22 | 27.66 | 27.86 | 27.4 | 9024 |
| 1723062360 | 27.59 | 0.08 | 0.29 | 27.53 | 28.08 | 27.38 | 83724 |
| 1722975960 | 27.51 | 0.53 | 1.96 | 27.23 | 27.69 | 27 | 17854 |
| 1722889620 | 26.98 | -1.29 | -4.56 | 28.05 | 28.05 | 26.51 | 53480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
