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
2022-12-30 24.18 24.25 24.00 24.00 1.0M
2022-12-29 23.90 24.35 23.78 24.35 0.8M
2022-12-28 24.04 24.19 23.93 23.93 1.0M
2022-12-27 24.06 24.27 23.95 24.00 0.9M
2022-12-23 23.92 24.16 23.84 23.93 1.0M
2022-12-22 24.27 24.44 23.78 23.93 1.3M
2022-12-21 23.82 24.37 23.82 24.27 1.4M
2022-12-20 24.05 24.13 23.48 23.79 2.1M
2022-12-19 24.31 24.41 24.17 24.17 1.8M
2022-12-16 24.21 24.37 23.95 24.23 6.2M
2022-12-15 25.04 25.09 24.26 24.30 2.8M
2022-12-14 25.09 25.39 24.94 25.39 2.4M
2022-12-13 24.90 25.53 24.57 25.12 2.1M
2022-12-12 25.10 25.10 24.69 24.74 2.0M
2022-12-09 24.70 25.23 24.65 25.23 2.1M
2022-12-08 24.60 24.64 24.41 24.50 1.2M
2022-12-07 24.81 24.93 24.60 24.60 1.3M
2022-12-06 25.03 25.10 24.62 24.83 1.6M
2022-12-05 25.00 25.09 24.76 25.05 1.0M
2022-12-02 24.74 24.99 24.62 24.98 1.5M
2022-12-01 24.93 25.09 24.58 24.70 1.8M
2022-11-30 24.48 24.61 24.24 24.58 3.0M
2022-11-29 24.75 24.80 24.24 24.32 2.0M
2022-11-28 25.00 25.06 24.62 24.62 2.1M
2022-11-25 25.21 25.28 24.94 25.06 1.6M
2022-11-24 25.05 25.27 24.99 25.13 1.8M
2022-11-23 24.93 25.01 24.68 24.99 1.4M
2022-11-22 24.94 25.15 24.80 24.93 1.8M
2022-11-21 24.70 24.99 24.62 24.99 1.6M
2022-11-18 24.51 24.83 24.48 24.82 1.3M
2022-11-17 24.80 24.96 23.99 24.38 2.3M
2022-11-16 24.80 24.93 24.21 24.75 2.8M
2022-11-15 24.16 24.95 24.15 24.80 3.2M
2022-11-14 23.89 24.03 23.59 23.93 2.1M
2022-11-11 24.19 24.50 23.49 23.59 2.5M
2022-11-10 24.00 24.28 23.57 24.17 3.3M
2022-11-09 24.00 24.36 23.54 24.03 2.7M
2022-11-08 23.70 23.91 23.45 23.91 2.2M
2022-11-07 23.36 23.77 23.07 23.72 2.3M
2022-11-04 22.57 23.55 22.55 23.28 2.2M
2022-11-03 22.49 22.60 22.17 22.48 1.4M
2022-11-02 22.96 22.97 22.65 22.71 1.5M
2022-11-01 22.80 23.09 22.69 22.87 1.7M
2022-10-31 22.75 22.86 22.54 22.59 2.2M
2022-10-28 22.20 22.71 22.19 22.67 1.7M
2022-10-27 22.40 22.66 22.16 22.46 2.1M
2022-10-26 22.73 23.07 22.38 22.51 2.0M
2022-10-25 22.63 22.85 22.38 22.73 2.3M
2022-10-24 21.86 22.55 21.69 22.29 2.3M
2022-10-21 21.14 21.60 20.92 21.60 2.5M
2022-10-20 21.34 21.46 21.06 21.25 2.0M
2022-10-19 21.47 21.71 21.12 21.43 2.6M
2022-10-18 20.77 21.31 20.73 20.98 2.2M
2022-10-17 20.46 20.82 20.25 20.65 1.5M
2022-10-14 20.25 20.72 20.16 20.28 2.6M
2022-10-13 19.00 19.96 18.94 19.73 2.5M
2022-10-12 19.52 19.52 19.02 19.13 2.7M
2022-10-11 19.90 19.93 19.39 19.46 2.0M
2022-10-10 19.74 20.24 19.66 20.00 1.5M
2022-10-07 20.27 20.39 19.84 19.84 2.0M
2022-10-06 20.74 20.84 20.30 20.34 1.5M
2022-10-05 20.81 21.07 20.44 20.71 2.0M
2022-10-04 20.46 20.98 20.37 20.97 2.8M
2022-10-03 19.67 20.34 19.41 20.18 1.8M
2022-09-30 19.34 19.76 19.30 19.71 3.3M
2022-09-29 19.38 19.38 18.82 19.17 2.4M
2022-09-28 19.25 19.71 18.89 19.59 2.5M
2022-09-27 20.36 20.42 19.34 19.42 3.0M
2022-09-26 20.42 20.77 20.01 20.03 2.2M
2022-09-23 21.24 21.32 20.61 20.71 2.2M
2022-09-22 21.39 21.52 21.16 21.37 1.7M
2022-09-21 20.70 21.65 20.50 21.60 2.8M
2022-09-20 21.70 21.74 20.87 20.97 2.0M
2022-09-19 21.59 21.69 20.98 21.62 1.3M
2022-09-16 21.94 21.96 21.36 21.62 4.6M
2022-09-15 22.45 22.52 22.06 22.25 1.7M
2022-09-14 22.90 23.04 22.36 22.50 2.4M
2022-09-13 23.26 23.54 23.06 23.11 2.0M
2022-09-12 22.90 23.27 22.74 23.16 1.7M
2022-09-09 22.34 22.82 22.26 22.69 1.2M
2022-09-08 22.13 22.27 21.70 22.27 1.8M
2022-09-07 21.64 22.20 21.58 21.98 2.0M
2022-09-06 21.85 22.14 21.70 21.83 1.3M
2022-09-05 21.63 21.98 21.25 21.93 1.5M
2022-09-02 21.97 22.20 21.77 22.20 1.6M
2022-09-01 22.18 22.31 21.79 21.84 2.1M
2022-08-31 22.50 22.52 22.02 22.28 2.9M
2022-08-30 22.47 22.95 22.32 22.33 1.5M
2022-08-29 22.30 22.45 21.85 22.39 1.5M
2022-08-26 23.27 23.28 22.52 22.61 1.5M
2022-08-25 22.75 23.21 22.63 23.01 1.4M
2022-08-24 22.98 23.17 22.65 22.86 1.2M
2022-08-23 22.88 23.35 22.79 23.10 1.4M
2022-08-22 24.04 24.04 23.18 23.27 1.8M
2022-08-19 24.30 24.42 24.05 24.13 1.1M
2022-08-18 24.50 24.65 24.16 24.35 1.6M
2022-08-17 25.24 25.26 24.57 24.69 1.7M
2022-08-16 25.19 25.55 24.72 25.17 1.7M
2022-08-15 25.70 25.75 25.05 25.05 1.5M
2022-08-12 25.35 26.09 25.32 25.57 2.2M
2022-08-11 24.95 25.34 24.70 25.26 2.4M
2022-08-10 24.53 24.82 24.40 24.58 1.5M
2022-08-09 24.51 24.81 24.35 24.59 1.6M
2022-08-08 24.53 24.88 24.07 24.47 2.1M
2022-08-05 24.08 24.38 23.63 23.99 1.7M
2022-08-04 24.24 24.33 23.77 24.22 2.7M
2022-08-03 24.59 24.59 23.66 24.00 3.7M
2022-08-02 24.20 24.68 24.08 24.68 1.8M
2022-08-01 24.46 24.81 24.28 24.33 1.4M
2022-07-29 24.10 24.48 24.07 24.37 2.0M
2022-07-28 23.61 23.92 23.19 23.92 1.5M
2022-07-27 23.15 23.67 23.12 23.40 2.1M
2022-07-26 23.25 23.35 22.65 23.04 2.4M
2022-07-25 23.68 24.21 23.63 23.85 1.3M
2022-07-22 23.70 24.03 23.62 23.77 1.5M
2022-07-21 23.76 24.22 23.45 23.71 1.3M
2022-07-20 24.40 24.64 23.57 23.76 2.1M
2022-07-19 23.26 24.29 23.18 24.24 1.7M
2022-07-18 22.99 23.43 22.87 23.43 1.4M
2022-07-15 22.70 23.06 22.59 22.81 1.7M
2022-07-14 23.14 23.15 22.34 22.52 1.3M
2022-07-13 23.43 23.49 22.99 23.25 1.2M
2022-07-12 22.98 23.43 22.88 23.38 1.1M
2022-07-11 23.04 23.30 22.88 23.18 1.3M
2022-07-08 23.16 23.73 22.91 23.37 1.7M
2022-07-07 22.86 23.42 22.64 23.30 2.3M
2022-07-06 22.56 22.66 22.21 22.45 2.3M
2022-07-05 22.74 22.97 22.21 22.22 2.9M
2022-07-04 24.10 24.18 23.46 23.53 1.2M
2022-07-01 23.04 23.95 22.74 23.62 2.2M
2022-06-30 23.54 23.93 22.97 23.29 3.4M
2022-06-29 24.40 24.72 23.80 24.11 1.9M
2022-06-28 24.70 24.80 24.17 24.72 1.5M
2022-06-27 23.92 24.54 23.85 24.42 2.5M
2022-06-24 23.26 23.91 23.11 23.91 2.3M
2022-06-23 23.39 23.52 22.95 22.95 2.0M
2022-06-22 23.40 23.89 22.94 23.62 2.0M
2022-06-21 23.67 23.82 23.46 23.58 1.2M
2022-06-20 23.43 23.57 22.96 23.46 1.5M
2022-06-17 23.17 23.64 23.02 23.24 3.3M
2022-06-16 24.05 24.26 22.51 23.15 3.2M
2022-06-15 23.91 24.34 23.90 24.01 1.8M
2022-06-14 24.41 24.50 23.50 23.50 2.3M
2022-06-13 24.94 24.94 24.15 24.22 2.6M
2022-06-10 26.24 26.43 25.07 25.25 2.3M
2022-06-09 26.39 26.88 26.31 26.46 1.4M
2022-06-08 26.97 26.98 26.22 26.62 1.5M
2022-06-07 26.60 27.00 26.60 26.99 1.4M
2022-06-06 26.76 26.89 26.47 26.61 1.1M
2022-06-03 26.76 26.76 26.26 26.56 1.0M
2022-06-02 26.06 26.39 25.95 26.22 1.3M
2022-06-01 26.40 26.63 25.92 25.92 1.7M
2022-05-31 27.04 27.11 26.04 26.04 4.8M
2022-05-30 26.76 27.18 26.54 27.15 1.7M
2022-05-27 26.68 26.75 26.24 26.56 1.4M
2022-05-26 25.94 26.57 25.88 26.46 1.2M
2022-05-25 26.10 26.40 25.91 26.11 1.5M
2022-05-24 26.00 26.00 25.46 25.58 1.4M
2022-05-23 26.21 26.34 25.58 26.18 2.0M
2022-05-20 25.44 26.25 25.34 25.87 2.2M
2022-05-19 25.40 25.47 24.85 25.18 2.3M
2022-05-18 26.56 26.75 25.77 25.83 2.1M
2022-05-17 26.00 26.56 25.88 26.23 2.0M
2022-05-16 25.84 25.88 25.40 25.82 2.0M
2022-05-13 25.35 26.05 25.28 25.98 2.8M
2022-05-12 26.00 26.35 24.53 25.04 3.7M
2022-05-11 25.70 26.65 25.55 26.65 2.0M
2022-05-10 25.62 25.95 25.38 25.56 1.9M
2022-05-09 26.14 26.50 25.26 25.27 2.0M
2022-05-06 27.10 27.17 26.24 26.26 1.6M
2022-05-05 27.78 27.84 26.99 27.20 1.3M
2022-05-04 27.50 27.72 27.12 27.19 1.1M
2022-05-03 27.24 27.60 27.05 27.46 1.4M
2022-05-02 27.64 27.66 25.43 27.09 2.3M
2022-04-29 28.00 28.25 27.61 27.90 1.9M
2022-04-28 27.54 28.08 27.50 27.80 1.8M
2022-04-27 28.03 28.04 26.92 27.31 2.3M
2022-04-26 28.82 28.93 28.09 28.14 1.7M
2022-04-25 28.32 29.09 28.16 28.66 2.0M
2022-04-22 28.60 28.98 28.44 28.63 1.6M
2022-04-21 28.45 29.56 28.39 29.06 1.7M
2022-04-20 27.47 28.58 27.27 28.37 1.8M
2022-04-19 27.90 28.04 27.32 27.34 1.7M
2022-04-14 27.90 28.53 27.81 27.98 1.8M
2022-04-13 27.50 27.98 27.20 27.90 1.3M
2022-04-12 27.50 27.79 27.08 27.60 1.8M
2022-04-11 27.90 28.58 27.61 27.69 1.6M
2022-04-08 27.45 27.76 27.20 27.43 1.6M
2022-04-07 28.01 28.14 26.98 27.12 2.8M
2022-04-06 28.14 28.52 27.05 27.83 2.8M
2022-04-05 29.70 29.79 28.06 28.32 2.6M
2022-04-04 29.76 29.90 29.37 29.90 1.2M
2022-04-01 29.11 29.66 28.99 29.52 1.1M
2022-03-31 29.20 29.67 29.06 29.09 1.4M
2022-03-30 29.18 29.21 28.56 29.11 1.3M
2022-03-29 28.39 29.31 28.39 29.22 2.0M
2022-03-28 27.72 28.60 27.70 28.06 1.8M
2022-03-25 28.08 28.19 27.63 27.72 1.4M
2022-03-24 28.87 29.04 27.84 27.97 2.4M
2022-03-23 29.32 29.55 28.76 28.80 1.6M
2022-03-22 28.82 29.63 28.82 29.36 1.7M
2022-03-21 29.59 29.64 28.63 28.63 1.6M
2022-03-18 30.25 30.25 29.35 29.76 4.4M
2022-03-17 29.86 30.28 29.24 30.02 2.3M
2022-03-16 28.76 29.79 28.70 29.21 2.8M
2022-03-15 27.89 28.47 27.60 28.36 1.8M
2022-03-14 27.98 28.68 27.69 28.02 2.5M
2022-03-11 27.54 28.41 27.12 27.27 2.6M
2022-03-10 28.47 28.67 27.33 27.40 2.7M
2022-03-09 27.10 28.84 26.84 28.84 4.8M
2022-03-08 24.30 26.85 24.24 25.69 3.6M
2022-03-07 24.00 25.61 22.88 24.78 6.3M
2022-03-04 27.31 27.56 25.17 25.27 4.5M
2022-03-03 28.34 28.79 27.54 27.56 2.8M
2022-03-02 29.20 29.49 27.72 28.33 4.2M
2022-03-01 31.14 31.25 29.82 29.82 2.5M
2022-02-28 31.00 31.60 30.81 31.21 3.2M
2022-02-25 29.70 31.94 29.64 31.74 3.4M
2022-02-24 30.24 30.96 29.37 29.74 3.9M
2022-02-23 31.50 31.91 31.45 31.74 1.6M
2022-02-22 30.88 31.64 30.00 31.45 2.0M
2022-02-21 32.66 32.80 31.65 31.75 1.3M
2022-02-18 32.25 32.99 32.23 32.56 1.4M
2022-02-17 32.32 32.55 32.07 32.33 1.2M
2022-02-16 32.36 32.49 32.12 32.26 1.0M
2022-02-15 31.41 32.34 31.40 32.25 1.5M
2022-02-14 32.00 32.05 31.43 31.51 1.6M
2022-02-11 32.70 32.81 32.23 32.43 1.1M
2022-02-10 32.96 33.05 32.71 32.92 1.0M
2022-02-09 32.76 33.33 32.73 32.77 1.3M
2022-02-08 32.06 32.72 32.01 32.62 1.2M
2022-02-07 32.50 32.61 31.73 32.05 1.3M
2022-02-04 32.87 33.00 32.21 32.36 1.6M
2022-02-03 32.93 33.08 32.61 32.86 1.3M
2022-02-02 32.30 32.93 32.30 32.93 1.4M
2022-02-01 32.20 32.76 32.19 32.25 1.3M
2022-01-31 32.06 32.29 31.77 31.93 1.5M
2022-01-28 32.18 32.35 31.32 31.65 1.4M
2022-01-27 31.70 32.35 31.52 32.28 1.3M
2022-01-26 31.11 32.00 31.10 31.80 1.6M
2022-01-25 30.80 31.22 30.66 30.98 1.6M
2022-01-24 31.80 32.09 30.57 30.76 2.6M
2022-01-21 32.70 32.72 31.80 31.90 1.7M
2022-01-20 32.41 33.11 32.25 33.00 1.8M
2022-01-19 32.18 32.35 31.89 32.28 1.4M
2022-01-18 32.48 32.58 32.11 32.24 1.3M
2022-01-17 32.42 32.67 32.08 32.59 1.5M
2022-01-14 32.43 32.55 32.12 32.30 1.4M
2022-01-13 32.20 32.54 32.08 32.54 1.5M
2022-01-12 32.76 32.80 32.10 32.18 1.4M
2022-01-11 32.50 32.85 32.40 32.59 1.3M
2022-01-10 33.40 33.49 32.15 32.37 2.0M
2022-01-07 32.20 33.17 32.20 33.17 2.4M
2022-01-06 31.91 32.52 31.82 32.33 1.5M
2022-01-05 32.49 32.57 32.19 32.19 2.0M
2022-01-04 32.78 32.84 32.36 32.64 1.5M
2022-01-03 32.28 32.77 32.25 32.60 0.9M