Veolia Environnement

VIE
🏛️ uk →
29.02
Last Update: 2025-09-30
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 32.07 32.22 32.00 32.00 0.0M
2021-12-30 32.19 32.26 32.00 32.00 0.3M
2021-12-29 31.87 32.65 31.87 32.03 0.2M
2021-12-24 32.01 32.13 31.86 31.86 0.1M
2021-12-23 31.79 32.00 31.73 31.84 0.1M
2021-12-22 31.60 31.69 31.05 31.65 2.9M
2021-12-21 31.29 31.70 31.29 31.64 0.2M
2021-12-20 30.89 31.44 30.68 31.44 0.3M
2021-12-17 31.62 31.70 31.20 31.59 4.1M
2021-12-16 32.10 32.10 30.98 31.74 4.5M
2021-12-15 31.20 31.60 30.77 30.77 0.2M
2021-12-14 31.06 31.15 30.52 30.52 2.8M
2021-12-13 30.90 31.06 30.61 30.61 0.5M
2021-12-10 30.46 30.85 30.46 30.71 0.0M
2021-12-09 30.26 30.88 30.22 30.50 1.5M
2021-12-08 29.65 30.35 29.65 29.84 1.6M
2021-12-07 29.56 29.75 29.10 29.10 0.4M
2021-12-06 29.05 29.50 28.87 29.04 0.3M
2021-12-03 28.66 29.25 28.66 28.72 0.6M
2021-12-02 28.89 28.90 28.31 28.47 0.1M
2021-12-01 28.57 29.16 28.40 28.86 0.6M
2021-11-30 28.05 28.59 27.90 28.46 0.5M
2021-11-29 27.82 28.51 27.75 28.31 1.1M
2021-11-26 28.71 28.71 27.76 28.05 1.3M
2021-11-25 29.17 29.33 29.10 29.10 0.2M
2021-11-24 29.03 29.13 28.78 29.10 0.5M
2021-11-23 28.68 29.16 28.50 29.07 0.3M
2021-11-22 29.13 29.96 28.56 29.10 0.2M
2021-11-19 29.94 30.03 28.96 29.10 0.2M
2021-11-18 30.00 30.19 29.85 30.19 0.1M
2021-11-17 29.80 30.20 29.80 30.20 0.4M
2021-11-16 29.98 30.18 29.87 30.18 0.4M
2021-11-15 29.79 30.20 29.65 30.20 0.5M
2021-11-12 29.52 30.22 29.50 30.22 1.5M
2021-11-11 29.73 30.12 29.39 30.12 0.8M
2021-11-10 29.59 30.24 29.54 30.24 1.4M
2021-11-09 29.74 30.26 29.64 30.20 1.1M
2021-11-08 29.61 30.17 29.57 30.17 0.6M
2021-11-05 29.85 30.18 29.53 30.18 0.6M
2021-11-04 29.30 30.55 29.30 29.75 1.0M
2021-11-03 28.90 29.09 28.45 28.61 2.6M
2021-11-02 28.76 28.93 28.50 28.52 1.7M
2021-11-01 28.35 28.80 28.30 28.39 1.2M
2021-10-29 28.55 28.74 28.17 28.19 0.4M
2021-10-28 28.15 28.72 28.09 28.38 0.1M
2021-10-27 28.38 28.60 28.10 28.14 0.1M
2021-10-26 28.26 28.40 28.17 28.19 0.2M
2021-10-25 28.53 28.53 27.67 27.67 2.5M
2021-10-22 28.08 28.65 27.82 27.82 0.7M
2021-10-21 28.28 28.38 27.64 27.64 1.3M
2021-10-20 27.65 28.36 27.65 27.67 1.8M
2021-10-19 27.29 27.89 27.07 27.47 6.2M
2021-10-18 27.20 27.35 26.97 27.14 2.8M
2021-10-15 27.14 27.23 26.77 27.17 0.8M
2021-10-14 27.05 27.17 26.92 27.02 1.0M
2021-10-13 26.65 26.93 26.55 26.89 5.9M
2021-10-12 26.27 26.75 26.18 26.73 1.1M
2021-10-11 26.27 26.63 26.04 26.63 0.4M
2021-10-08 26.88 26.88 26.00 26.45 1.9M
2021-10-07 26.86 26.90 26.43 26.82 0.7M
2021-10-06 27.00 27.26 26.29 26.75 0.6M
2021-10-05 26.95 27.29 26.91 27.20 2.5M
2021-10-04 26.70 26.99 26.56 26.88 1.4M
2021-10-01 26.25 26.82 26.20 26.70 0.8M
2021-09-30 26.62 26.69 26.30 26.69 0.6M
2021-09-29 26.20 26.71 26.09 26.51 1.9M
2021-09-28 27.04 27.11 26.04 26.44 0.6M
2021-09-27 27.00 27.39 26.95 27.02 0.9M
2021-09-24 27.54 27.54 26.95 27.07 0.8M
2021-09-23 26.90 27.78 26.85 27.43 1.5M
2021-09-22 26.78 26.83 26.41 26.41 2.3M
2021-09-21 26.84 26.99 26.39 26.39 1.1M
2021-09-20 26.90 27.16 26.50 26.50 0.6M
2021-09-17 28.54 28.56 27.38 27.85 1.2M
2021-09-16 28.90 29.93 28.82 29.41 3.8M
2021-09-15 29.04 29.30 28.98 29.14 0.1M
2021-09-14 28.91 29.12 28.74 29.12 0.1M
2021-09-13 28.85 29.14 28.85 29.07 0.2M
2021-09-10 29.11 29.11 28.67 29.02 0.2M
2021-09-09 29.18 29.28 28.98 29.12 0.2M
2021-09-08 29.24 29.49 28.98 29.30 0.1M
2021-09-07 29.25 29.40 29.19 29.32 0.1M
2021-09-06 29.54 29.64 29.26 29.30 0.1M
2021-09-03 29.73 29.86 29.30 29.49 0.2M
2021-09-02 29.67 29.94 29.59 29.59 0.2M
2021-09-01 29.35 29.90 29.35 29.64 0.6M
2021-08-31 28.76 29.26 28.68 28.68 0.4M
2021-08-27 28.80 28.85 28.50 28.50 0.3M
2021-08-26 28.93 29.02 28.41 28.41 0.1M
2021-08-25 29.05 29.25 28.64 28.64 0.2M
2021-08-24 28.90 29.05 28.66 28.66 0.2M
2021-08-23 29.00 29.00 28.52 28.57 0.1M
2021-08-20 28.79 28.95 28.51 28.53 0.1M
2021-08-19 28.36 28.81 28.20 28.20 0.4M
2021-08-18 28.25 28.64 25.00 28.12 0.2M
2021-08-17 28.05 28.30 27.93 27.93 0.3M
2021-08-16 27.77 28.14 27.77 27.90 0.1M
2021-08-13 27.82 28.28 27.78 27.95 0.2M
2021-08-12 27.72 27.92 27.72 27.77 0.1M
2021-08-11 27.69 27.71 27.53 27.67 0.2M
2021-08-10 27.44 27.65 27.44 27.59 0.4M
2021-08-09 27.45 27.60 27.37 27.41 0.2M
2021-08-06 27.57 27.59 27.38 27.52 0.8M
2021-08-05 27.40 27.74 27.40 27.50 0.3M
2021-08-04 27.81 27.83 27.20 27.35 0.3M
2021-08-03 27.87 28.07 27.72 27.72 0.3M
2021-08-02 27.86 27.99 27.32 27.32 0.3M
2021-07-30 27.68 27.77 27.19 27.19 0.3M
2021-07-29 27.43 28.07 27.35 27.35 0.5M
2021-07-28 26.76 27.14 26.48 26.48 1.0M
2021-07-27 26.53 26.67 26.20 26.20 0.3M
2021-07-26 26.16 26.55 26.15 26.50 0.1M
2021-07-23 26.30 26.35 26.05 26.05 0.5M
2021-07-22 25.99 26.40 25.95 25.95 0.3M
2021-07-21 25.71 26.01 25.70 25.90 0.3M
2021-07-20 25.46 25.78 25.16 25.45 0.5M
2021-07-19 25.94 25.94 25.28 25.45 0.6M
2021-07-16 25.86 26.05 25.73 25.95 0.2M
2021-07-15 26.01 26.07 25.62 25.64 0.2M
2021-07-14 26.05 26.14 25.96 25.98 0.3M
2021-07-13 26.28 26.28 26.02 26.02 0.1M
2021-07-12 26.09 26.29 25.98 26.02 0.2M
2021-07-09 25.71 26.11 25.71 25.86 0.2M
2021-07-08 26.15 26.17 25.62 25.71 0.1M
2021-07-07 26.12 26.32 25.95 25.98 0.2M
2021-07-06 26.20 26.37 25.93 25.93 1.5M
2021-07-05 26.21 26.30 25.95 25.99 0.2M
2021-07-02 26.08 26.31 25.82 25.98 0.4M
2021-07-01 25.55 26.05 25.55 25.86 0.3M
2021-06-30 25.60 25.79 25.33 25.45 0.6M
2021-06-29 25.03 25.45 25.02 25.45 0.3M
2021-06-28 25.21 25.39 25.03 25.18 1.4M
2021-06-25 25.38 25.46 25.14 25.30 0.3M
2021-06-24 25.09 25.46 24.90 25.36 0.3M
2021-06-23 25.36 25.42 24.97 25.18 0.5M
2021-06-22 25.14 25.42 25.12 25.37 0.2M
2021-06-21 25.01 25.24 24.85 25.24 0.3M
2021-06-18 25.66 25.68 25.12 25.27 0.3M
2021-06-17 25.74 25.74 25.55 25.66 0.3M
2021-06-16 26.00 26.13 25.79 25.91 0.2M
2021-06-15 26.17 26.20 25.95 26.00 0.1M
2021-06-14 25.96 26.26 25.96 26.12 0.3M
2021-06-11 25.70 25.98 25.69 25.93 0.3M
2021-06-10 25.85 25.87 25.54 25.70 0.2M
2021-06-09 25.65 25.81 25.53 25.80 0.2M
2021-06-08 25.91 26.08 25.59 25.68 0.4M
2021-06-07 25.69 26.12 25.56 26.05 0.4M
2021-06-04 25.73 25.84 25.59 25.68 0.1M
2021-06-03 25.81 25.86 25.50 25.68 0.3M
2021-06-02 26.08 26.08 25.71 25.75 0.1M
2021-06-01 25.79 26.04 25.79 26.00 0.1M
2021-05-28 25.65 25.94 25.64 25.88 0.1M
2021-05-27 25.94 25.94 25.71 25.74 0.4M
2021-05-26 25.83 25.94 25.70 25.82 0.2M
2021-05-25 25.89 25.91 25.72 25.91 0.2M
2021-05-24 25.92 25.92 25.75 25.78 0.1M
2021-05-21 25.79 25.89 25.62 25.80 0.0M
2021-05-20 25.50 25.78 25.37 25.75 0.4M
2021-05-19 25.45 25.57 25.18 25.50 1.6M
2021-05-18 25.67 25.86 25.63 25.79 3.1M
2021-05-17 26.22 26.28 25.46 25.57 0.2M
2021-05-14 25.80 26.11 25.60 26.07 4.1M
2021-05-13 25.24 25.63 24.79 25.63 0.1M
2021-05-12 25.15 25.59 25.15 25.59 0.7M
2021-05-11 25.60 25.60 24.90 25.36 0.1M
2021-05-10 25.77 25.92 25.51 25.70 0.4M
2021-05-07 26.16 26.37 25.99 26.20 0.1M
2021-05-06 25.75 26.10 25.70 26.02 0.3M
2021-05-05 26.34 26.45 25.47 25.80 0.5M
2021-05-04 26.36 26.67 26.01 26.01 0.2M
2021-04-30 26.56 26.59 26.29 26.31 0.8M
2021-04-29 26.80 26.80 26.25 26.25 0.6M
2021-04-28 26.50 26.79 26.34 26.37 0.2M
2021-04-27 25.93 26.43 25.85 26.23 0.6M
2021-04-26 25.65 26.05 25.41 25.41 0.2M
2021-04-23 25.46 25.71 25.23 25.23 2.1M
2021-04-22 24.73 25.34 24.73 25.07 1.2M
2021-04-21 24.77 24.83 24.46 24.64 0.1M
2021-04-20 24.78 24.88 24.49 24.70 0.2M
2021-04-19 24.95 25.32 24.76 24.76 0.1M
2021-04-16 24.52 25.08 24.52 24.75 1.5M
2021-04-15 24.36 24.53 24.20 24.49 0.1M
2021-04-14 24.50 24.50 24.20 24.36 2.7M
2021-04-13 24.76 24.97 24.42 24.46 0.4M
2021-04-12 22.58 24.81 22.53 24.35 0.6M
2021-04-09 22.24 22.56 22.07 22.20 0.2M
2021-04-08 22.32 22.44 22.02 22.02 0.1M
2021-04-07 22.30 22.64 22.12 22.12 0.1M
2021-04-06 22.49 22.53 22.12 22.14 0.1M
2021-04-01 21.96 22.44 21.90 22.16 0.8M
2021-03-31 21.58 22.12 21.58 21.84 0.2M
2021-03-30 21.87 21.87 21.50 21.59 0.1M
2021-03-29 21.54 21.79 21.49 21.65 0.2M
2021-03-26 21.79 21.79 21.48 21.54 0.6M
2021-03-25 21.55 21.61 21.32 21.60 0.3M
2021-03-24 21.63 21.69 21.37 21.57 0.1M
2021-03-23 21.98 22.11 21.53 21.67 0.3M
2021-03-22 22.48 22.49 21.95 22.30 1.5M
2021-03-19 22.23 22.55 22.19 22.55 0.1M
2021-03-18 22.69 22.69 22.28 22.52 0.5M
2021-03-17 23.09 23.09 22.62 22.64 0.2M
2021-03-16 23.30 23.30 22.93 23.09 0.1M
2021-03-15 23.44 23.57 23.21 23.21 1.6M
2021-03-12 23.23 23.41 22.96 23.26 0.2M
2021-03-11 23.20 23.37 22.99 23.17 0.5M
2021-03-10 23.05 23.19 22.93 23.09 0.1M
2021-03-09 22.89 23.35 22.83 22.97 0.7M
2021-03-08 22.81 22.94 22.61 22.87 0.1M
2021-03-05 22.07 22.71 22.03 22.64 0.1M
2021-03-04 22.03 22.46 22.03 22.45 0.2M
2021-03-03 22.62 22.66 22.05 22.43 0.2M
2021-03-02 22.56 23.01 22.51 22.58 0.3M
2021-03-01 22.58 22.76 22.25 22.52 0.5M
2021-02-26 23.33 23.37 22.39 22.52 0.4M
2021-02-25 23.47 23.92 23.28 23.28 0.1M
2021-02-24 22.91 23.52 22.89 23.27 0.3M
2021-02-23 22.80 23.06 22.46 22.59 0.2M
2021-02-22 22.37 22.94 22.14 22.47 1.5M
2021-02-19 22.25 22.50 22.09 22.32 0.1M
2021-02-18 22.53 22.73 22.18 22.22 0.1M
2021-02-17 22.30 22.71 22.21 22.35 0.1M
2021-02-16 22.91 22.92 22.33 22.33 0.5M
2021-02-15 22.50 22.76 22.43 22.43 0.4M
2021-02-12 22.47 22.68 22.41 22.41 0.1M
2021-02-11 22.26 22.72 22.21 22.59 0.4M
2021-02-10 22.49 22.51 22.19 22.30 0.1M
2021-02-09 22.56 22.60 22.20 22.29 0.2M
2021-02-08 22.95 22.95 22.56 22.64 0.1M
2021-02-05 23.16 23.23 22.83 22.83 0.1M
2021-02-04 23.12 23.16 22.82 22.87 0.5M
2021-02-03 22.78 23.25 22.71 22.86 0.8M
2021-02-02 22.35 22.74 22.34 22.68 0.1M
2021-02-01 22.16 22.33 22.05 22.30 0.2M
2021-01-29 22.13 22.35 21.90 22.11 0.1M
2021-01-28 21.68 22.64 21.38 22.42 0.3M
2021-01-27 22.13 22.40 21.56 22.00 0.2M
2021-01-26 22.38 22.55 22.15 22.23 0.1M
2021-01-25 22.53 22.62 22.12 22.34 0.1M
2021-01-22 22.60 22.61 22.15 22.29 0.3M
2021-01-21 23.46 23.46 22.68 22.75 1.7M
2021-01-20 23.24 23.48 23.00 23.00 0.4M
2021-01-19 23.00 23.35 22.88 22.91 0.1M
2021-01-18 22.99 22.99 22.12 22.70 1.1M
2021-01-15 22.81 23.50 22.73 22.88 0.4M
2021-01-14 22.65 23.15 22.62 22.81 0.3M
2021-01-13 22.79 22.84 22.18 22.18 0.2M
2021-01-12 21.77 22.72 21.73 22.17 3.0M
2021-01-11 21.94 22.00 21.57 21.68 0.2M
2021-01-08 21.04 22.01 21.04 21.83 0.3M
2021-01-07 20.72 21.16 20.65 20.88 0.1M
2021-01-06 20.00 20.72 19.91 20.30 0.1M
2021-01-05 20.02 20.07 19.85 19.93 0.1M
2021-01-04 20.01 20.54 20.01 20.02 0.6M