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
2023-12-29 28.70 28.76 28.56 28.56 1.0M
2023-12-28 28.80 28.82 28.47 28.65 1.2M
2023-12-27 29.00 29.17 28.69 28.72 0.9M
2023-12-22 29.11 29.22 28.99 29.06 0.8M
2023-12-21 29.16 29.20 28.92 29.08 0.8M
2023-12-20 29.37 29.43 29.15 29.27 1.0M
2023-12-19 28.96 29.36 28.94 29.28 1.2M
2023-12-18 29.52 29.65 28.99 29.04 1.4M
2023-12-15 29.88 30.08 29.64 29.73 2.7M
2023-12-14 29.60 30.14 29.52 29.90 2.5M
2023-12-13 29.12 29.47 29.12 29.13 1.4M
2023-12-12 29.50 29.62 29.17 29.17 1.8M
2023-12-11 29.54 29.58 29.31 29.39 1.2M
2023-12-08 29.21 29.57 29.18 29.55 1.8M
2023-12-07 29.51 29.65 29.14 29.21 1.4M
2023-12-06 29.23 29.57 29.06 29.49 1.4M
2023-12-05 28.92 29.21 28.84 29.12 1.8M
2023-12-04 29.00 29.21 28.88 28.92 1.2M
2023-12-01 29.00 29.13 28.83 28.96 1.2M
2023-11-30 28.66 29.09 28.65 28.91 2.0M
2023-11-29 28.46 28.89 28.45 28.68 1.4M
2023-11-28 28.26 28.48 28.22 28.43 1.0M
2023-11-27 28.27 28.46 28.21 28.25 0.8M
2023-11-24 28.09 28.36 28.03 28.22 1.0M
2023-11-23 27.79 28.09 27.75 28.06 0.9M
2023-11-22 27.80 27.98 27.79 27.79 1.2M
2023-11-21 27.89 28.04 27.81 27.83 0.9M
2023-11-20 28.07 28.22 27.79 27.87 1.1M
2023-11-17 27.49 28.18 27.49 28.07 2.2M
2023-11-16 27.60 27.84 27.49 27.49 1.0M
2023-11-15 27.56 27.85 27.39 27.55 1.4M
2023-11-14 26.91 27.61 26.75 27.53 1.6M
2023-11-13 26.99 27.17 26.77 26.82 1.3M
2023-11-10 26.80 27.03 26.60 27.03 1.7M
2023-11-09 26.26 27.00 26.07 26.90 2.7M
2023-11-08 26.47 26.51 26.08 26.23 2.0M
2023-11-07 26.51 26.83 26.49 26.59 1.3M
2023-11-06 26.88 26.94 26.56 26.57 1.5M
2023-11-03 26.64 27.20 26.64 26.85 1.8M
2023-11-02 26.50 26.85 26.43 26.56 1.7M
2023-11-01 25.88 26.32 25.86 26.20 1.6M
2023-10-31 25.55 25.87 25.52 25.83 1.6M
2023-10-30 25.72 25.82 25.38 25.52 1.4M
2023-10-27 25.66 25.81 25.56 25.59 1.1M
2023-10-26 25.40 25.87 25.26 25.58 1.3M
2023-10-25 25.61 25.67 25.21 25.41 1.5M
2023-10-24 25.30 25.74 25.23 25.68 2.0M
2023-10-23 25.30 25.31 24.86 25.20 1.6M
2023-10-20 25.36 25.43 25.10 25.32 6.1M
2023-10-19 25.66 25.87 25.49 25.72 1.6M
2023-10-18 26.14 26.15 25.74 25.85 1.4M
2023-10-17 26.04 26.42 26.04 26.24 1.4M
2023-10-16 25.70 26.31 25.45 26.10 2.1M
2023-10-13 26.54 26.84 26.22 26.30 1.4M
2023-10-12 27.00 27.09 26.56 26.66 1.3M
2023-10-11 27.17 27.40 26.56 26.77 2.6M
2023-10-10 26.80 27.29 26.79 27.17 1.7M
2023-10-09 26.44 26.62 26.27 26.58 1.4M
2023-10-06 26.46 26.55 25.96 26.48 1.8M
2023-10-05 26.45 26.47 26.17 26.36 1.0M
2023-10-04 26.09 26.70 26.02 26.27 1.9M
2023-10-03 26.48 26.61 25.94 26.16 2.5M
2023-10-02 27.56 27.70 26.46 26.56 2.2M
2023-09-29 27.30 27.88 27.25 27.43 1.9M
2023-09-28 27.59 27.83 27.21 27.23 1.9M
2023-09-27 28.09 28.13 27.52 27.62 1.6M
2023-09-26 28.17 28.42 27.98 28.23 1.3M
2023-09-25 28.42 28.64 28.18 28.28 1.2M
2023-09-22 28.84 28.89 28.32 28.52 1.6M
2023-09-21 29.37 29.46 29.09 29.21 1.4M
2023-09-20 29.56 29.66 29.40 29.61 1.0M
2023-09-19 29.12 29.56 29.12 29.53 0.8M
2023-09-18 29.44 29.55 29.09 29.27 1.3M
2023-09-15 29.36 29.66 29.34 29.57 2.9M
2023-09-14 28.90 29.32 28.78 29.25 1.5M
2023-09-13 28.90 28.98 28.20 28.82 1.5M
2023-09-12 29.05 29.19 28.80 28.95 1.7M
2023-09-11 28.90 29.07 28.75 28.92 1.0M
2023-09-08 28.35 28.77 28.14 28.75 1.4M
2023-09-07 27.90 28.37 27.69 28.32 1.4M
2023-09-06 27.80 27.87 27.55 27.81 1.0M
2023-09-05 28.19 28.22 27.70 27.87 1.4M
2023-09-04 28.67 28.87 28.34 28.34 1.2M
2023-09-01 28.74 28.85 28.55 28.63 1.3M
2023-08-31 28.42 28.90 28.39 28.86 4.1M
2023-08-30 28.50 28.53 28.22 28.39 1.2M
2023-08-29 28.46 28.64 28.28 28.48 1.2M
2023-08-28 28.33 28.36 28.24 28.27 1.0M
2023-08-25 27.80 28.18 27.79 28.06 0.9M
2023-08-24 28.26 28.44 27.84 27.87 1.1M
2023-08-23 28.16 28.28 27.97 27.99 0.9M
2023-08-22 27.76 28.21 27.74 27.95 1.5M
2023-08-21 27.50 27.94 27.47 27.63 1.0M
2023-08-18 27.54 27.62 27.31 27.59 1.6M
2023-08-17 27.80 27.87 27.46 27.47 1.5M
2023-08-16 27.63 27.99 27.53 27.91 0.9M
2023-08-15 28.16 28.17 27.63 27.74 0.8M
2023-08-14 28.04 28.18 27.93 28.16 0.8M
2023-08-11 28.23 28.34 27.94 28.07 1.4M
2023-08-10 27.90 28.41 27.87 28.32 1.8M
2023-08-09 27.97 28.12 27.52 27.80 1.8M
2023-08-08 27.44 27.87 27.27 27.79 1.5M
2023-08-07 27.74 27.81 27.29 27.63 1.3M
2023-08-04 27.96 27.96 27.46 27.83 1.5M
2023-08-03 28.96 28.96 27.56 27.89 3.4M
2023-08-02 29.00 29.00 28.65 28.89 1.9M
2023-08-01 29.59 29.66 29.17 29.29 1.2M
2023-07-31 29.68 29.81 29.50 29.60 1.2M
2023-07-28 29.70 29.89 29.65 29.72 1.2M
2023-07-27 29.76 30.13 29.73 29.78 1.6M
2023-07-26 29.53 29.74 29.37 29.74 1.0M
2023-07-25 29.60 29.68 29.45 29.62 1.0M
2023-07-24 29.52 29.92 29.47 29.60 0.9M
2023-07-21 29.56 29.73 29.51 29.70 1.2M
2023-07-20 29.25 29.60 29.24 29.54 1.1M
2023-07-19 29.15 29.54 29.15 29.25 1.2M
2023-07-18 28.96 29.15 28.85 29.08 0.9M
2023-07-17 29.31 29.44 28.92 28.94 1.3M
2023-07-14 29.40 29.66 29.38 29.47 0.8M
2023-07-13 29.37 29.75 29.18 29.42 1.4M
2023-07-12 28.80 29.24 28.70 29.11 1.4M
2023-07-11 28.80 28.85 28.51 28.79 0.9M
2023-07-10 28.50 28.75 28.33 28.54 1.1M
2023-07-07 28.49 28.62 28.14 28.52 1.0M
2023-07-06 28.65 28.70 28.26 28.52 2.3M
2023-07-05 29.08 29.14 28.68 28.79 1.4M
2023-07-04 29.25 29.32 29.10 29.13 0.9M
2023-07-03 29.05 29.40 29.05 29.21 0.9M
2023-06-30 28.75 29.06 28.72 28.95 1.8M
2023-06-29 28.63 28.71 28.51 28.68 0.9M
2023-06-28 28.56 28.80 28.53 28.64 1.1M
2023-06-27 28.36 28.45 28.16 28.40 1.2M
2023-06-26 28.24 28.33 27.97 28.23 1.1M
2023-06-23 28.40 28.66 28.10 28.18 1.0M
2023-06-22 28.50 28.63 28.24 28.56 1.3M
2023-06-21 28.59 28.84 28.44 28.74 1.1M
2023-06-20 28.60 28.89 28.48 28.89 1.2M
2023-06-19 29.24 29.30 28.59 28.68 1.5M
2023-06-16 28.90 29.41 28.84 29.33 4.3M
2023-06-15 29.10 29.22 28.68 28.89 1.4M
2023-06-14 28.87 29.29 28.86 29.15 1.3M
2023-06-13 29.10 29.18 28.79 28.84 1.8M
2023-06-12 28.96 29.23 28.95 29.07 1.4M
2023-06-09 28.60 28.80 28.43 28.80 1.8M
2023-06-08 28.45 28.65 28.44 28.52 1.4M
2023-06-07 28.56 28.65 28.18 28.49 1.0M
2023-06-06 28.04 28.48 28.00 28.48 1.3M
2023-06-05 28.20 28.29 27.94 28.05 1.3M
2023-06-02 27.80 28.00 27.63 27.96 1.3M
2023-06-01 27.63 27.86 27.50 27.74 1.1M
2023-05-31 27.26 28.08 27.16 27.54 4.5M
2023-05-30 27.16 27.40 27.07 27.24 1.2M
2023-05-29 27.20 27.31 27.04 27.08 0.6M
2023-05-26 27.10 27.13 26.71 26.96 1.3M
2023-05-25 27.05 27.37 26.74 26.92 1.7M
2023-05-24 27.70 27.70 26.78 26.95 2.4M
2023-05-23 28.06 28.06 27.75 27.77 1.2M
2023-05-22 28.24 28.45 27.99 28.18 1.0M
2023-05-19 27.80 28.33 27.72 28.26 1.7M
2023-05-18 27.90 28.09 27.67 27.68 1.2M
2023-05-17 27.74 27.87 27.58 27.77 1.3M
2023-05-16 27.90 28.07 27.77 27.87 1.4M
2023-05-15 27.82 28.11 27.74 27.92 1.2M
2023-05-12 28.02 28.12 27.68 27.71 1.2M
2023-05-11 27.86 28.06 27.75 27.84 1.2M
2023-05-10 27.69 28.08 27.54 27.87 1.9M
2023-05-09 27.20 27.63 26.98 27.63 2.5M
2023-05-08 28.34 28.37 28.08 28.27 1.1M
2023-05-05 28.06 28.53 27.88 28.34 1.7M
2023-05-04 28.39 28.56 27.54 27.87 2.9M
2023-05-03 28.52 28.65 28.44 28.62 1.5M
2023-05-02 28.84 28.99 28.36 28.46 1.5M
2023-04-28 28.76 28.80 28.25 28.69 1.9M
2023-04-27 28.64 28.84 28.54 28.67 1.1M
2023-04-26 28.86 28.93 28.44 28.66 2.3M
2023-04-25 29.40 29.42 28.50 28.84 2.1M
2023-04-24 29.31 29.45 29.21 29.26 1.3M
2023-04-21 29.46 29.60 29.19 29.40 2.5M
2023-04-20 29.30 29.35 28.85 29.08 1.4M
2023-04-19 29.00 29.39 28.97 29.26 1.2M
2023-04-18 29.20 29.28 29.08 29.08 1.7M
2023-04-17 29.00 29.18 28.80 29.10 1.5M
2023-04-14 29.32 29.38 28.96 29.03 1.1M
2023-04-13 29.23 29.37 28.92 29.13 1.4M
2023-04-12 29.15 29.59 29.12 29.23 2.0M
2023-04-11 28.90 29.32 28.90 29.16 2.0M
2023-04-06 28.60 28.87 28.46 28.66 1.9M
2023-04-05 28.50 28.56 28.15 28.44 1.9M
2023-04-04 28.36 28.74 28.34 28.53 1.2M
2023-04-03 28.49 28.57 28.16 28.39 1.5M
2023-03-31 28.35 28.63 28.23 28.40 1.7M
2023-03-30 27.86 28.39 27.86 28.26 2.0M
2023-03-29 27.09 27.66 26.97 27.62 2.2M
2023-03-28 26.94 26.98 26.60 26.85 1.3M
2023-03-27 26.46 26.67 26.38 26.53 1.3M
2023-03-24 26.62 26.64 25.83 26.14 2.3M
2023-03-23 27.00 27.00 26.53 26.89 1.3M
2023-03-22 27.13 27.29 26.93 27.08 1.0M
2023-03-21 26.83 27.37 26.80 27.07 1.8M
2023-03-20 26.30 26.69 25.76 26.56 2.4M
2023-03-17 27.23 27.37 26.16 26.40 3.8M
2023-03-16 27.06 27.21 26.42 27.09 2.2M
2023-03-15 27.50 27.58 26.29 26.75 4.4M
2023-03-14 26.84 27.51 26.75 27.39 2.6M
2023-03-13 27.52 27.59 26.56 26.84 2.6M
2023-03-10 27.69 27.77 27.28 27.49 2.4M
2023-03-09 28.20 28.21 27.76 28.14 1.2M
2023-03-08 27.84 28.20 27.69 28.14 1.2M
2023-03-07 28.34 28.56 27.94 28.00 1.5M
2023-03-06 28.56 28.74 28.25 28.35 1.5M
2023-03-03 28.00 28.49 28.00 28.35 1.7M
2023-03-02 28.10 28.21 27.08 27.94 2.7M
2023-03-01 28.30 28.30 27.82 27.82 2.1M
2023-02-28 28.70 28.88 28.27 28.31 2.7M
2023-02-27 28.40 28.87 28.38 28.75 1.8M
2023-02-24 28.50 28.60 28.27 28.34 1.7M
2023-02-23 28.28 28.52 28.24 28.42 1.1M
2023-02-22 28.33 28.45 27.92 28.34 1.8M
2023-02-21 28.60 28.97 28.28 28.50 1.7M
2023-02-20 28.56 28.91 28.53 28.70 1.1M
2023-02-17 28.50 28.61 28.29 28.45 1.6M
2023-02-16 28.50 28.93 28.40 28.55 1.4M
2023-02-15 28.04 28.62 28.02 28.47 1.6M
2023-02-14 28.12 28.32 28.04 28.06 1.6M
2023-02-13 27.73 28.03 27.67 28.00 1.3M
2023-02-10 27.90 28.13 27.34 27.70 2.2M
2023-02-09 28.26 28.36 28.03 28.09 1.6M
2023-02-08 28.18 28.32 27.97 28.06 1.5M
2023-02-07 27.77 27.95 27.47 27.91 1.3M
2023-02-06 27.94 27.98 27.43 27.75 1.7M
2023-02-03 27.87 28.09 27.65 28.06 2.2M
2023-02-02 27.42 28.06 27.42 27.93 2.2M
2023-02-01 27.34 27.37 27.05 27.22 1.5M
2023-01-31 27.47 27.47 27.14 27.18 1.7M
2023-01-30 27.71 27.83 27.39 27.39 2.2M
2023-01-27 27.67 27.75 27.56 27.71 1.1M
2023-01-26 27.74 27.94 27.54 27.71 2.0M
2023-01-25 27.21 27.59 27.05 27.59 1.8M
2023-01-24 26.95 27.36 26.88 27.26 1.6M
2023-01-23 26.80 27.03 26.71 26.82 1.2M
2023-01-20 26.76 26.96 26.55 26.65 2.3M
2023-01-19 27.14 27.21 26.48 26.48 1.9M
2023-01-18 27.05 27.31 27.02 27.22 1.3M
2023-01-17 27.47 27.47 26.90 27.08 1.8M
2023-01-16 27.02 27.54 26.77 27.47 1.7M
2023-01-13 27.22 27.25 26.58 26.86 2.1M
2023-01-12 27.13 27.33 26.95 27.25 1.9M
2023-01-11 26.44 26.98 26.34 26.96 1.9M
2023-01-10 26.70 26.81 26.34 26.47 1.7M
2023-01-09 26.50 26.95 26.44 26.80 1.8M
2023-01-06 26.00 26.71 25.89 26.53 1.6M
2023-01-05 25.85 26.04 25.76 25.92 1.9M
2023-01-04 24.90 25.98 24.88 25.98 2.8M
2023-01-03 24.88 25.19 24.56 24.78 1.6M
2023-01-02 24.37 25.03 24.33 24.87 1.4M