Veolia Environnement

VIE
🏛️ france →
29.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.00 32.26 31.99 32.26 0.4M
2021-12-30 32.00 32.31 32.00 32.08 0.9M
2021-12-29 32.60 32.61 32.18 32.24 0.8M
2021-12-28 31.83 32.58 31.73 32.58 1.4M
2021-12-27 31.80 32.03 31.68 31.71 0.6M
2021-12-24 32.00 32.14 31.81 31.84 0.3M
2021-12-23 31.90 32.00 31.66 31.74 1.1M
2021-12-22 31.57 31.77 31.05 31.77 1.1M
2021-12-21 31.40 31.70 31.22 31.56 1.5M
2021-12-20 30.85 31.31 30.68 31.31 1.5M
2021-12-17 31.51 31.81 31.18 31.54 2.9M
2021-12-16 32.07 32.19 30.98 31.65 2.4M
2021-12-15 31.20 31.60 31.15 31.46 1.9M
2021-12-14 30.99 31.16 30.70 30.76 1.6M
2021-12-13 30.95 31.06 30.66 31.02 1.6M
2021-12-10 30.46 30.86 30.35 30.74 1.1M
2021-12-09 30.23 30.88 30.19 30.76 1.9M
2021-12-08 29.68 30.35 29.68 30.11 2.4M
2021-12-07 29.55 29.75 29.20 29.72 1.9M
2021-12-06 29.04 29.51 28.91 29.44 1.7M
2021-12-03 28.66 29.25 28.62 28.87 2.0M
2021-12-02 28.80 28.94 28.29 28.44 1.5M
2021-12-01 28.58 29.16 28.47 29.13 2.5M
2021-11-30 28.05 28.62 27.84 28.40 2.9M
2021-11-29 27.80 28.54 27.75 28.24 2.5M
2021-11-26 28.76 28.76 27.75 27.86 3.1M
2021-11-25 29.20 29.34 29.10 29.25 1.1M
2021-11-24 28.93 29.14 28.78 29.14 1.3M
2021-11-23 28.70 29.17 28.48 28.88 1.3M
2021-11-22 29.16 29.30 28.57 28.97 1.6M
2021-11-19 29.97 30.03 28.96 29.02 1.9M
2021-11-18 30.01 30.11 29.83 29.92 0.7M
2021-11-17 29.82 30.09 29.75 29.97 0.9M
2021-11-16 29.98 30.18 29.81 29.81 0.9M
2021-11-15 29.81 30.09 29.56 29.98 1.0M
2021-11-12 29.56 29.84 29.46 29.81 0.9M
2021-11-11 29.84 29.93 29.34 29.52 1.5M
2021-11-10 29.64 30.15 29.52 29.68 1.5M
2021-11-09 29.74 30.26 29.58 29.58 1.5M
2021-11-08 29.62 29.95 29.56 29.56 0.9M
2021-11-05 30.12 30.17 29.53 29.60 1.8M
2021-11-04 29.31 30.55 29.22 30.21 2.8M
2021-11-03 28.89 29.10 28.42 28.98 1.4M
2021-11-02 28.78 28.94 28.47 28.87 1.4M
2021-11-01 28.30 28.82 28.29 28.70 1.0M
2021-10-29 28.57 28.76 28.16 28.23 2.0M
2021-10-28 28.14 28.76 28.08 28.76 1.9M
2021-10-27 28.37 28.62 28.07 28.20 1.3M
2021-10-26 28.24 28.40 28.14 28.38 1.3M
2021-10-25 28.50 28.56 28.11 28.23 1.5M
2021-10-22 28.08 28.67 28.00 28.49 1.8M
2021-10-21 28.30 28.39 27.85 27.98 1.7M
2021-10-20 27.66 28.39 27.50 28.28 1.8M
2021-10-19 27.18 27.89 27.05 27.76 1.8M
2021-10-18 27.20 27.36 26.96 27.07 1.5M
2021-10-15 27.14 27.24 26.76 27.11 2.0M
2021-10-14 27.00 27.17 26.91 26.98 1.4M
2021-10-13 26.63 26.96 26.51 26.96 1.6M
2021-10-12 26.25 26.77 26.15 26.72 2.4M
2021-10-11 26.28 26.53 25.99 26.44 1.9M
2021-10-08 26.86 26.86 25.99 26.06 2.0M
2021-10-07 26.80 26.96 26.40 26.68 2.5M
2021-10-06 27.03 27.03 26.28 26.57 2.1M
2021-10-05 26.96 27.32 26.90 27.26 1.7M
2021-10-04 26.66 27.00 26.55 26.84 1.5M
2021-10-01 26.25 26.81 26.18 26.59 1.7M
2021-09-30 26.51 26.69 26.28 26.46 2.6M
2021-09-29 26.12 26.73 26.02 26.27 4.2M
2021-09-28 27.04 27.12 26.02 26.20 4.5M
2021-09-27 27.02 27.40 26.93 27.12 3.2M
2021-09-24 27.50 27.58 26.93 27.12 2.8M
2021-09-23 26.86 27.79 26.83 27.71 3.8M
2021-09-22 26.80 26.86 26.47 26.86 3.3M
2021-09-21 26.83 27.07 26.73 26.84 2.9M
2021-09-20 26.90 27.21 26.76 27.15 3.8M
2021-09-17 28.50 28.53 27.33 27.36 4.4M
2021-09-16 27.92 28.86 27.69 28.20 3.4M
2021-09-15 27.99 28.25 27.92 27.96 1.2M
2021-09-14 27.86 28.05 27.69 28.02 0.8M
2021-09-13 27.83 28.12 27.80 27.89 1.1M
2021-09-10 28.11 28.11 27.64 27.72 1.0M
2021-09-09 28.17 28.25 27.93 27.96 1.2M
2021-09-08 28.19 28.47 27.89 28.32 1.2M
2021-09-07 28.19 28.37 28.12 28.32 0.8M
2021-09-06 28.52 28.61 28.20 28.26 0.8M
2021-09-03 28.73 28.81 28.24 28.53 0.8M
2021-09-02 28.70 28.87 28.60 28.74 0.8M
2021-09-01 28.29 28.83 28.26 28.80 1.9M
2021-08-31 27.74 28.21 27.73 28.01 2.4M
2021-08-30 27.56 27.72 27.49 27.72 0.6M
2021-08-27 27.62 27.83 27.56 27.56 1.1M
2021-08-26 27.86 28.01 27.45 27.60 0.9M
2021-08-25 27.98 28.22 27.90 28.00 0.8M
2021-08-24 27.87 28.03 27.71 28.03 1.1M
2021-08-23 27.94 28.03 27.49 27.83 1.0M
2021-08-20 27.74 27.96 27.48 27.78 1.1M
2021-08-19 27.31 27.79 27.18 27.69 1.5M
2021-08-18 27.23 27.61 27.23 27.58 1.2M
2021-08-17 27.00 27.29 26.84 27.14 0.6M
2021-08-16 27.19 27.19 26.78 27.19 0.7M
2021-08-13 26.82 27.27 26.78 27.24 0.9M
2021-08-12 26.78 26.92 26.73 26.87 0.9M
2021-08-11 26.69 26.73 26.53 26.72 0.8M
2021-08-10 26.47 26.66 26.47 26.57 0.8M
2021-08-09 26.42 26.63 26.38 26.47 0.8M
2021-08-06 26.51 26.59 26.40 26.48 1.1M
2021-08-05 26.42 26.76 26.39 26.51 1.0M
2021-08-04 26.87 26.87 26.22 26.39 1.7M
2021-08-03 26.87 27.10 26.74 26.74 1.4M
2021-08-02 26.86 26.99 26.75 26.88 1.0M
2021-07-30 26.73 26.85 26.32 26.69 1.9M
2021-07-29 26.44 27.06 26.42 26.93 2.2M
2021-07-28 25.81 26.18 25.75 26.18 1.4M
2021-07-27 25.56 25.71 25.44 25.71 1.2M
2021-07-26 25.22 25.62 25.19 25.56 1.2M
2021-07-23 25.33 25.42 25.13 25.29 1.0M
2021-07-22 25.06 25.45 25.06 25.18 1.1M
2021-07-21 24.68 25.11 24.62 24.97 1.7M
2021-07-20 24.51 24.89 24.22 24.48 2.1M
2021-07-19 25.01 25.06 24.35 24.59 2.4M
2021-07-16 24.93 25.15 24.81 25.15 1.6M
2021-07-15 25.06 25.14 24.70 24.77 1.4M
2021-07-14 25.12 25.19 25.02 25.17 0.6M
2021-07-13 25.31 25.32 25.09 25.24 0.8M
2021-07-12 25.04 25.36 25.03 25.36 1.1M
2021-07-09 24.80 25.18 24.76 25.02 1.5M
2021-07-08 25.21 25.24 24.70 24.87 2.3M
2021-07-07 25.16 25.40 25.01 25.32 1.3M
2021-07-06 25.26 25.43 25.10 25.26 1.8M
2021-07-05 25.27 25.35 25.02 25.24 1.0M
2021-07-02 25.10 25.37 24.87 25.24 1.4M
2021-07-01 24.60 25.11 24.60 25.00 1.4M
2021-06-30 24.68 24.86 24.42 24.56 2.0M
2021-06-29 24.14 24.56 24.11 24.49 1.5M
2021-06-28 24.30 24.48 24.08 24.14 1.2M
2021-06-25 24.52 24.54 24.23 24.27 1.0M
2021-06-24 24.20 24.56 24.12 24.44 1.3M
2021-06-23 24.45 24.53 24.01 24.01 1.2M
2021-06-22 24.32 24.51 24.20 24.38 1.1M
2021-06-21 24.13 24.34 23.94 24.22 1.1M
2021-06-18 24.68 24.80 24.20 24.20 2.2M
2021-06-17 24.78 24.87 24.62 24.74 1.1M
2021-06-16 25.12 25.19 24.86 24.97 1.3M
2021-06-15 25.21 25.26 24.91 25.12 1.0M
2021-06-14 25.02 25.32 25.02 25.21 1.4M
2021-06-11 24.73 25.05 24.73 25.02 0.8M
2021-06-10 24.92 24.98 24.60 24.73 1.1M
2021-06-09 24.72 24.89 24.60 24.89 0.7M
2021-06-08 24.98 25.16 24.67 24.75 1.1M
2021-06-07 24.69 25.17 24.63 25.02 0.9M
2021-06-04 24.80 24.92 24.62 24.78 0.7M
2021-06-03 24.88 24.92 24.58 24.79 0.9M
2021-06-02 25.04 25.15 24.78 24.90 0.8M
2021-06-01 24.87 25.11 24.86 25.00 1.0M
2021-05-31 25.03 25.03 24.69 24.78 0.8M
2021-05-28 24.73 25.02 24.67 24.95 1.1M
2021-05-27 25.02 25.02 24.69 24.69 1.4M
2021-05-26 24.89 25.03 24.77 24.93 0.9M
2021-05-25 25.05 25.05 24.76 24.90 0.9M
2021-05-24 24.99 25.01 24.82 24.90 0.6M
2021-05-21 24.88 24.97 24.67 24.89 1.1M
2021-05-20 24.59 24.89 24.46 24.81 1.4M
2021-05-19 24.54 24.67 24.24 24.48 1.3M
2021-05-18 24.73 24.93 24.69 24.78 1.3M
2021-05-17 25.26 25.37 24.55 24.59 1.9M
2021-05-14 24.88 25.17 24.67 25.16 1.9M
2021-05-13 24.39 24.71 23.87 24.70 1.5M
2021-05-12 24.27 24.62 24.24 24.52 1.7M
2021-05-11 24.68 24.69 24.00 24.24 2.6M
2021-05-10 24.88 25.00 24.60 24.79 2.0M
2021-05-07 25.22 25.44 25.01 25.37 1.6M
2021-05-06 24.78 25.18 24.76 25.16 1.8M
2021-05-05 25.16 25.55 24.49 24.82 2.8M
2021-05-04 25.40 25.73 25.06 25.07 1.9M
2021-05-03 25.61 25.66 25.16 25.43 1.4M
2021-04-30 25.60 25.66 25.31 25.54 1.4M
2021-04-29 25.81 25.88 25.46 25.60 1.8M
2021-04-28 25.55 25.88 25.36 25.72 1.7M
2021-04-27 25.09 25.50 24.92 25.47 2.1M
2021-04-26 24.75 25.12 24.67 25.07 1.9M
2021-04-23 24.55 24.81 24.40 24.81 2.0M
2021-04-22 23.83 24.44 23.79 24.34 2.1M
2021-04-21 23.88 23.98 23.56 23.68 1.2M
2021-04-20 23.91 24.07 23.54 23.88 1.8M
2021-04-19 24.09 24.45 23.97 24.00 2.2M
2021-04-16 23.64 24.20 23.57 23.97 3.2M
2021-04-15 23.48 23.71 23.32 23.57 1.7M
2021-04-14 23.62 23.63 23.32 23.48 1.4M
2021-04-13 23.87 24.10 23.52 23.57 3.0M
2021-04-12 21.78 23.92 21.70 23.86 7.2M
2021-04-09 21.43 21.76 21.28 21.76 1.9M
2021-04-08 21.54 21.65 21.32 21.43 1.7M
2021-04-07 21.50 21.85 21.44 21.51 1.9M
2021-04-06 21.69 21.76 21.32 21.53 1.3M
2021-04-01 21.16 21.64 21.04 21.53 1.8M
2021-03-31 20.79 21.34 20.79 21.08 2.0M
2021-03-30 21.03 21.12 20.74 20.79 1.4M
2021-03-29 20.78 21.03 20.72 20.98 1.9M
2021-03-26 20.97 21.12 20.69 20.73 2.5M
2021-03-25 20.73 20.89 20.54 20.88 1.7M
2021-03-24 20.86 20.94 20.59 20.82 1.8M
2021-03-23 21.21 21.33 20.70 20.91 2.1M
2021-03-22 21.68 21.68 21.14 21.21 2.1M
2021-03-19 21.47 21.72 21.36 21.67 3.2M
2021-03-18 21.87 21.92 21.48 21.50 2.0M
2021-03-17 22.25 22.27 21.80 21.80 1.2M
2021-03-16 22.51 22.57 22.09 22.19 1.4M
2021-03-15 22.61 22.74 22.43 22.47 1.3M
2021-03-12 22.39 22.60 22.06 22.60 1.5M
2021-03-11 22.29 22.53 22.16 22.36 1.8M
2021-03-10 22.21 22.37 22.09 22.29 1.4M
2021-03-09 22.03 22.53 21.99 22.15 1.7M
2021-03-08 22.03 22.13 21.78 22.02 1.9M
2021-03-05 21.31 21.89 21.21 21.89 1.8M
2021-03-04 21.23 21.68 21.16 21.48 1.9M
2021-03-03 21.83 21.89 21.24 21.43 1.8M
2021-03-02 21.77 22.20 21.69 21.79 1.5M
2021-03-01 21.69 21.97 21.44 21.62 1.8M
2021-02-26 22.47 22.55 21.55 21.55 2.8M
2021-02-25 22.62 23.08 22.51 22.51 1.9M
2021-02-24 22.09 22.69 21.99 22.51 1.9M
2021-02-23 21.89 22.26 21.65 22.26 1.7M
2021-02-22 21.54 22.13 21.34 21.98 1.8M
2021-02-19 21.50 21.71 21.28 21.58 1.6M
2021-02-18 21.69 21.94 21.38 21.50 1.6M
2021-02-17 21.51 21.96 21.38 21.76 1.8M
2021-02-16 22.10 22.10 21.65 21.69 1.2M
2021-02-15 21.69 21.94 21.59 21.87 1.2M
2021-02-12 21.66 21.91 21.55 21.68 1.4M
2021-02-11 21.47 21.91 21.42 21.79 1.4M
2021-02-10 21.73 21.75 21.38 21.48 1.4M
2021-02-09 21.69 21.81 21.39 21.51 2.3M
2021-02-08 22.10 22.19 21.74 21.76 1.7M
2021-02-05 22.32 22.38 22.08 22.09 1.2M
2021-02-04 22.27 22.44 21.99 22.20 1.3M
2021-02-03 21.93 22.42 21.88 22.20 1.9M
2021-02-02 21.60 21.93 21.54 21.85 1.8M
2021-02-01 21.35 21.53 21.23 21.47 1.3M
2021-01-29 21.32 21.59 21.09 21.27 1.7M
2021-01-28 20.90 21.83 20.59 21.61 2.3M
2021-01-27 21.34 21.61 20.76 21.10 2.1M
2021-01-26 21.66 21.73 21.35 21.38 1.8M
2021-01-25 21.70 21.82 21.32 21.56 1.9M
2021-01-22 21.82 21.86 21.32 21.55 2.5M
2021-01-21 22.61 22.65 21.86 21.98 2.5M
2021-01-20 22.40 22.65 22.32 22.54 2.9M
2021-01-19 22.18 22.51 22.07 22.32 2.1M
2021-01-18 22.16 22.16 21.31 21.91 3.0M
2021-01-15 22.08 22.69 21.92 22.30 2.7M
2021-01-14 21.82 22.31 21.77 22.16 2.4M
2021-01-13 21.95 22.05 21.75 21.79 2.2M
2021-01-12 20.99 21.91 20.93 21.79 3.1M
2021-01-11 21.14 21.22 20.80 20.92 2.0M
2021-01-08 20.34 21.24 20.32 21.21 3.5M
2021-01-07 20.01 20.43 19.93 20.22 1.7M
2021-01-06 19.20 19.99 19.20 19.91 1.7M
2021-01-05 19.28 19.36 19.14 19.30 1.6M
2021-01-04 19.36 19.81 19.30 19.41 1.6M