Veolia Environnement

VIE
🏛️ uk →
28.83
Last Update: 2025-09-29
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 28.73 29.04 28.47 29.04 0.3M
2023-12-28 28.84 29.02 28.49 29.02 0.3M
2023-12-27 29.00 29.14 28.70 29.09 0.4M
2023-12-22 29.11 29.27 29.05 29.27 0.4M
2023-12-21 29.14 29.45 28.93 29.27 0.3M
2023-12-20 29.37 29.39 29.14 29.36 4.6M
2023-12-19 28.81 29.39 28.81 29.39 0.6M
2023-12-18 29.45 29.75 29.02 29.23 0.5M
2023-12-15 29.86 30.08 29.66 29.77 1.5M
2023-12-14 29.59 30.14 29.13 29.58 2.6M
2023-12-13 29.12 29.47 29.12 29.15 1.7M
2023-12-12 29.48 29.62 29.00 29.00 0.5M
2023-12-11 29.55 29.58 29.12 29.12 0.8M
2023-12-08 29.23 29.58 29.16 29.16 1.3M
2023-12-07 29.31 29.66 28.98 28.98 0.2M
2023-12-06 29.24 29.57 29.08 29.14 0.6M
2023-12-05 28.94 29.19 28.57 28.57 0.5M
2023-12-04 28.99 29.22 28.47 28.47 0.6M
2023-12-01 29.05 29.10 28.48 28.48 1.4M
2023-11-30 28.68 29.08 28.50 28.50 0.4M
2023-11-29 28.21 28.89 28.21 28.34 0.8M
2023-11-28 28.25 28.49 28.23 28.23 0.6M
2023-11-27 28.07 28.46 28.07 28.14 1.4M
2023-11-24 28.06 28.37 28.05 28.15 0.3M
2023-11-23 27.78 28.08 27.76 28.04 0.2M
2023-11-22 27.66 27.95 27.66 27.84 0.3M
2023-11-21 27.89 28.02 27.80 27.86 0.7M
2023-11-20 28.09 28.22 27.80 27.89 1.0M
2023-11-17 27.50 28.17 27.49 28.05 0.9M
2023-11-16 27.42 27.85 27.09 27.09 0.3M
2023-11-15 27.59 27.82 27.11 27.11 0.4M
2023-11-14 26.89 27.60 26.79 27.07 0.7M
2023-11-13 26.99 27.16 26.77 26.77 1.1M
2023-11-10 26.83 27.02 26.61 26.80 0.7M
2023-11-09 26.30 26.99 26.09 26.75 9.0M
2023-11-08 26.44 26.47 26.10 26.14 2.0M
2023-11-07 26.51 26.83 26.50 26.61 0.6M
2023-11-06 26.89 26.93 26.57 26.61 6.0M
2023-11-03 26.68 27.20 26.64 26.75 1.3M
2023-11-02 26.64 26.85 26.00 26.56 2.5M
2023-11-01 25.88 26.31 25.88 26.18 1.6M
2023-10-31 25.70 25.93 25.38 25.93 0.9M
2023-10-30 25.76 25.82 25.52 25.81 0.6M
2023-10-27 25.82 25.84 25.59 25.84 0.6M
2023-10-26 25.40 25.88 25.32 25.83 0.5M
2023-10-25 25.65 25.73 25.25 25.73 1.1M
2023-10-24 25.30 25.84 25.23 25.84 1.9M
2023-10-23 25.29 25.63 24.85 25.63 1.0M
2023-10-20 25.40 25.62 25.11 25.62 7.1M
2023-10-19 25.51 25.95 25.49 25.95 1.5M
2023-10-18 25.98 26.39 25.74 25.95 1.3M
2023-10-17 26.04 26.42 26.04 26.20 1.0M
2023-10-16 25.74 26.30 25.50 26.14 1.5M
2023-10-13 26.55 26.81 26.22 26.62 0.5M
2023-10-12 27.08 27.11 26.57 26.80 0.4M
2023-10-11 27.37 27.40 26.57 26.95 1.6M
2023-10-10 26.80 27.28 26.48 27.18 0.7M
2023-10-09 26.45 26.79 26.28 26.79 0.9M
2023-10-06 26.64 26.77 25.95 26.77 1.7M
2023-10-05 26.45 26.71 26.18 26.71 0.9M
2023-10-04 26.09 26.70 26.04 26.66 1.7M
2023-10-03 26.48 26.57 25.96 26.57 1.8M
2023-10-02 27.43 27.68 26.47 26.79 3.4M
2023-09-29 27.30 27.86 27.29 27.84 1.0M
2023-09-28 27.60 27.83 27.21 27.68 0.8M
2023-09-27 28.09 28.13 27.53 27.86 1.3M
2023-09-26 28.17 28.43 28.01 28.25 0.4M
2023-09-25 28.43 28.64 28.19 28.23 0.4M
2023-09-22 28.82 28.86 28.32 28.46 1.6M
2023-09-21 29.40 29.42 28.91 28.91 1.3M
2023-09-20 29.54 29.66 29.11 29.11 0.8M
2023-09-19 29.17 29.54 29.03 29.03 0.4M
2023-09-18 29.45 29.53 28.89 28.89 0.9M
2023-09-15 29.36 29.67 29.09 29.09 0.8M
2023-09-14 28.89 29.31 28.80 28.97 1.2M
2023-09-13 28.93 28.99 28.21 28.75 0.9M
2023-09-12 29.05 29.17 28.79 28.79 0.4M
2023-09-11 28.89 29.07 28.74 28.80 0.3M
2023-09-08 28.39 28.77 28.16 28.69 0.7M
2023-09-07 27.90 28.37 27.69 28.27 1.2M
2023-09-06 27.80 27.95 27.60 27.95 0.3M
2023-09-05 28.20 28.21 27.72 27.99 0.9M
2023-09-04 28.73 28.87 28.36 28.36 0.3M
2023-09-01 28.75 28.84 28.55 28.61 0.6M
2023-08-31 28.43 28.90 28.43 28.73 1.6M
2023-08-30 28.50 28.50 28.25 28.40 0.4M
2023-08-29 28.44 28.63 28.28 28.39 0.5M
2023-08-25 27.80 28.18 27.80 28.02 0.6M
2023-08-24 28.26 28.43 27.86 27.86 0.8M
2023-08-23 28.16 28.26 27.98 28.01 0.2M
2023-08-22 27.76 28.21 27.75 28.03 0.5M
2023-08-21 27.51 27.94 27.51 27.73 0.3M
2023-08-18 27.51 27.73 27.32 27.73 0.5M
2023-08-17 27.81 27.89 27.45 27.66 0.5M
2023-08-16 27.62 27.99 27.53 27.93 0.7M
2023-08-15 28.16 28.16 27.63 27.80 0.3M
2023-08-14 28.06 28.15 27.92 28.07 0.4M
2023-08-11 28.25 28.33 27.94 28.02 1.9M
2023-08-10 27.92 28.41 27.86 28.37 0.8M
2023-08-09 27.99 28.12 27.53 27.84 0.6M
2023-08-08 27.40 27.86 27.30 27.76 0.7M
2023-08-07 27.74 27.80 27.29 27.73 0.5M
2023-08-04 27.94 27.96 27.47 27.84 1.2M
2023-08-03 28.82 28.82 27.56 27.81 1.6M
2023-08-02 28.92 29.20 28.69 29.20 0.7M
2023-08-01 29.58 29.66 29.18 29.39 0.9M
2023-07-31 29.66 29.79 29.52 29.64 2.9M
2023-07-28 29.70 29.88 29.66 29.79 0.4M
2023-07-27 29.76 30.12 29.76 29.86 1.3M
2023-07-26 29.55 29.69 29.42 29.67 0.4M
2023-07-25 29.62 29.67 29.47 29.57 0.4M
2023-07-24 29.59 29.92 29.48 29.57 0.1M
2023-07-21 29.55 29.73 29.55 29.59 0.7M
2023-07-20 29.22 29.59 29.22 29.48 0.6M
2023-07-19 29.19 29.54 29.17 29.26 0.3M
2023-07-18 28.96 29.15 28.87 29.09 0.4M
2023-07-17 29.29 29.41 28.92 29.02 0.4M
2023-07-14 29.40 29.67 29.40 29.50 0.2M
2023-07-13 29.37 29.75 29.17 29.17 1.5M
2023-07-12 28.86 29.24 28.73 29.03 0.6M
2023-07-11 28.83 28.83 28.52 28.79 0.3M
2023-07-10 28.47 28.74 28.39 28.56 0.3M
2023-07-07 28.47 28.54 28.16 28.47 1.3M
2023-07-06 28.65 28.75 28.30 28.38 1.7M
2023-07-05 29.05 29.15 28.70 28.77 0.4M
2023-07-04 29.30 29.30 29.02 29.02 0.4M
2023-07-03 28.95 29.40 28.95 29.05 0.6M
2023-06-30 28.80 29.05 28.74 28.93 0.7M
2023-06-29 28.64 28.69 28.52 28.68 0.2M
2023-06-28 28.57 28.81 28.53 28.73 2.2M
2023-06-27 28.42 28.45 28.18 28.40 3.1M
2023-06-26 28.22 28.33 27.99 28.29 0.6M
2023-06-23 28.40 28.66 28.10 28.27 0.4M
2023-06-22 28.54 28.64 28.26 28.56 0.7M
2023-06-21 28.60 28.83 28.46 28.68 6.0M
2023-06-20 28.62 28.88 28.52 28.88 2.9M
2023-06-19 29.28 29.28 28.59 28.64 4.3M
2023-06-16 28.92 29.40 28.87 29.11 1.6M
2023-06-15 29.10 29.19 28.69 28.79 0.6M
2023-06-14 28.88 29.29 28.87 29.04 1.8M
2023-06-13 29.07 29.17 28.79 28.88 1.7M
2023-06-12 28.96 29.17 28.96 28.97 0.7M
2023-06-09 28.62 28.74 28.48 28.66 0.7M
2023-06-08 28.49 28.64 28.45 28.56 8.3M
2023-06-07 28.55 28.65 27.94 27.94 3.6M
2023-06-06 28.05 28.45 27.89 27.89 0.8M
2023-06-05 28.17 28.28 27.70 27.70 2.5M
2023-06-02 27.77 28.01 27.64 27.69 0.5M
2023-06-01 27.64 27.85 27.52 27.55 5.5M
2023-05-31 27.21 28.06 27.21 27.45 1.9M
2023-05-30 27.16 27.40 27.08 27.21 0.6M
2023-05-26 27.11 27.11 26.70 27.07 0.8M
2023-05-25 27.05 27.36 26.76 27.00 1.9M
2023-05-24 27.68 27.71 26.79 26.86 6.9M
2023-05-23 28.07 28.07 27.59 27.59 0.5M
2023-05-22 28.22 28.44 27.73 27.73 0.4M
2023-05-19 27.79 28.33 27.72 27.82 3.6M
2023-05-18 27.84 28.10 27.68 27.69 0.6M
2023-05-17 27.65 27.88 27.56 27.56 4.9M
2023-05-16 27.88 28.07 27.61 27.61 1.1M
2023-05-15 27.80 28.10 27.64 27.64 1.2M
2023-05-12 28.00 28.10 27.57 27.57 1.2M
2023-05-11 27.85 28.06 27.64 27.64 0.4M
2023-05-10 27.67 28.08 27.58 27.59 0.6M
2023-05-09 27.22 27.51 27.02 27.44 1.4M
2023-05-05 28.14 28.53 27.92 28.39 0.8M
2023-05-04 28.34 28.53 27.55 28.05 9.5M
2023-05-03 28.53 28.65 28.45 28.51 1.7M
2023-05-02 28.88 28.99 28.38 28.43 1.6M
2023-04-28 28.75 28.81 28.27 28.66 0.8M
2023-04-27 28.66 28.82 28.55 28.68 0.4M
2023-04-26 28.80 28.91 28.44 28.59 2.8M
2023-04-25 29.40 29.40 28.50 28.71 0.6M
2023-04-24 29.33 29.45 29.11 29.11 1.2M
2023-04-21 29.38 29.58 29.12 29.12 0.5M
2023-04-20 29.30 29.34 28.86 28.95 0.4M
2023-04-19 29.01 29.38 29.01 29.08 4.3M
2023-04-18 29.25 29.25 29.02 29.02 0.9M
2023-04-17 29.01 29.18 28.80 28.96 2.9M
2023-04-14 29.34 29.37 28.96 28.96 0.7M
2023-04-13 29.23 29.32 28.92 28.98 1.2M
2023-04-12 29.13 29.59 28.97 28.97 1.2M
2023-04-11 28.95 29.33 28.93 29.17 0.1M
2023-04-06 28.63 28.86 28.50 28.75 1.4M
2023-04-05 28.51 28.55 28.17 28.18 6.2M
2023-04-04 28.34 28.73 28.28 28.28 0.4M
2023-04-03 28.45 28.58 27.79 27.79 1.0M
2023-03-31 28.33 28.63 27.93 27.93 0.7M
2023-03-30 27.93 28.38 27.80 27.80 0.5M
2023-03-29 27.14 27.64 26.99 27.09 1.2M
2023-03-28 26.95 26.96 26.62 26.70 0.9M
2023-03-27 26.46 26.66 25.90 26.55 0.6M
2023-03-24 26.59 26.62 25.83 26.10 1.1M
2023-03-23 26.99 26.99 26.53 26.70 1.0M
2023-03-22 27.12 27.29 26.82 26.82 0.4M
2023-03-21 26.83 27.35 26.83 26.86 0.6M
2023-03-20 26.32 26.69 25.81 26.58 0.9M
2023-03-17 27.22 27.35 26.17 26.34 1.3M
2023-03-16 27.01 27.41 26.43 27.41 0.5M
2023-03-15 27.35 27.56 26.32 27.27 1.3M
2023-03-14 26.86 27.73 26.80 27.73 2.0M
2023-03-13 27.53 27.56 26.61 27.35 0.9M
2023-03-10 27.67 27.75 27.30 27.66 2.3M
2023-03-09 28.14 28.21 27.78 28.17 0.3M
2023-03-08 27.85 28.18 27.70 28.18 7.1M
2023-03-07 28.37 28.54 27.98 27.99 1.1M
2023-03-06 28.58 28.72 28.27 28.39 0.4M
2023-03-03 28.02 28.49 28.02 28.34 0.4M
2023-03-02 28.09 28.21 27.10 27.98 1.0M
2023-03-01 28.28 28.29 27.89 27.93 1.0M
2023-02-28 28.72 28.87 28.28 28.39 1.0M
2023-02-27 28.40 28.86 28.39 28.66 0.6M
2023-02-24 28.48 28.61 28.29 28.30 0.7M
2023-02-23 28.27 28.51 28.27 28.41 0.3M
2023-02-22 28.36 28.43 27.95 28.32 0.5M
2023-02-21 28.61 28.94 28.30 28.42 0.7M
2023-02-20 28.51 28.89 28.51 28.61 2.7M
2023-02-17 28.46 28.57 28.31 28.44 0.5M
2023-02-16 28.48 28.92 28.41 28.57 0.7M
2023-02-15 28.04 28.59 27.96 27.96 0.4M
2023-02-14 28.12 28.28 27.79 27.79 0.4M
2023-02-13 27.73 28.04 27.69 27.70 1.0M
2023-02-10 27.90 28.12 27.33 27.51 0.6M
2023-02-09 28.25 28.36 27.76 27.76 0.3M
2023-02-08 28.20 28.28 27.76 27.76 0.3M
2023-02-07 27.79 27.94 27.47 27.61 1.1M
2023-02-06 27.99 27.99 27.44 27.57 1.0M
2023-02-03 27.87 28.06 27.67 27.68 0.7M
2023-02-02 27.39 28.06 27.39 27.71 0.6M
2023-02-01 27.18 27.38 26.83 26.83 0.7M
2023-01-31 27.49 27.49 26.86 26.86 1.3M
2023-01-30 27.74 27.84 26.99 26.99 1.4M
2023-01-27 27.65 27.76 27.13 27.13 0.4M
2023-01-26 27.73 27.92 26.95 27.11 2.5M
2023-01-25 27.28 27.54 27.00 27.00 0.6M
2023-01-24 26.99 27.36 26.88 26.88 0.7M
2023-01-23 26.80 27.02 26.68 26.68 1.4M
2023-01-20 26.74 26.95 26.55 26.55 1.0M
2023-01-19 27.19 27.19 26.44 26.44 1.1M
2023-01-18 27.08 27.29 26.79 26.79 0.8M
2023-01-17 27.47 27.47 26.66 26.66 0.6M
2023-01-16 27.00 27.54 26.77 26.89 2.1M
2023-01-13 27.25 27.25 26.57 26.57 1.1M
2023-01-12 27.15 27.30 26.79 26.79 0.7M
2023-01-11 26.46 26.97 26.36 26.59 1.3M
2023-01-10 26.70 26.79 26.36 26.39 1.6M
2023-01-09 26.49 26.90 26.45 26.59 0.6M
2023-01-06 25.99 26.67 25.87 26.48 1.0M
2023-01-05 25.87 26.04 25.59 25.59 0.9M
2023-01-04 24.90 25.91 24.88 25.60 1.0M
2023-01-03 24.86 25.19 24.59 24.85 0.7M