Veolia Environnement SA (VIE:VIE)
Austria · Delayed Price · Currency is EUR 29.01
-0.07 (-0.24%)
At close: Sep 12, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.20 | 29.20 | 29.01 | 29.01 | - | -0.24% | - |
| Sep 11, 2025 | 29.09 | 29.14 | 29.00 | 29.08 | - | -0.07% | - |
| Sep 10, 2025 | 28.92 | 29.10 | 28.90 | 29.10 | - | 0.94% | - |
| Sep 9, 2025 | 28.89 | 28.89 | 28.77 | 28.83 | - | 0.70% | - |
| Sep 8, 2025 | 28.48 | 28.63 | 28.48 | 28.63 | - | 0.70% | 100 |
| Sep 5, 2025 | 28.50 | 28.50 | 28.33 | 28.43 | - | -0.14% | - |
| Sep 4, 2025 | 28.22 | 28.47 | 28.22 | 28.47 | - | 1.46% | - |
| Sep 3, 2025 | 27.61 | 28.06 | 27.61 | 28.06 | - | 1.74% | - |
| Sep 2, 2025 | 27.91 | 27.91 | 27.57 | 27.58 | - | -1.32% | - |
| Sep 1, 2025 | 28.24 | 28.24 | 27.95 | 27.95 | - | -0.78% | 50 |
| Aug 29, 2025 | 28.79 | 28.79 | 28.07 | 28.17 | - | -0.60% | - |
| Aug 28, 2025 | 28.56 | 28.56 | 28.21 | 28.34 | - | -0.07% | - |
| Aug 27, 2025 | 28.60 | 28.60 | 28.32 | 28.36 | - | -1.05% | - |
| Aug 26, 2025 | 28.38 | 28.68 | 28.38 | 28.66 | - | -3.60% | - |
| Aug 25, 2025 | 30.20 | 30.20 | 29.73 | 29.73 | - | -2.11% | - |
| Aug 22, 2025 | 30.40 | 30.46 | 30.37 | 30.37 | - | -0.30% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.44 | 30.46 | - | -0.20% | - |
| Aug 20, 2025 | 30.65 | 30.65 | 30.51 | 30.52 | - | - | - |
| Aug 19, 2025 | 30.19 | 30.52 | 30.19 | 30.52 | - | 1.16% | - |
| Aug 18, 2025 | 31.05 | 31.05 | 30.17 | 30.17 | - | -2.17% | - |
| Aug 15, 2025 | 30.81 | 30.90 | 30.81 | 30.84 | - | 1.98% | - |
| Aug 14, 2025 | 30.01 | 30.25 | 30.01 | 30.24 | - | 1.34% | - |
| Aug 13, 2025 | 29.99 | 30.04 | 29.84 | 29.84 | - | -0.43% | - |
| Aug 12, 2025 | 30.00 | 30.00 | 29.91 | 29.97 | - | 0.30% | - |
| Aug 11, 2025 | 30.12 | 30.12 | 29.84 | 29.88 | - | -0.70% | - |
| Aug 8, 2025 | 30.27 | 30.27 | 30.09 | 30.09 | - | 0.17% | - |
| Aug 7, 2025 | 29.76 | 30.04 | 29.76 | 30.04 | - | 1.21% | - |
| Aug 6, 2025 | 29.53 | 29.68 | 29.53 | 29.68 | - | -0.13% | - |
| Aug 5, 2025 | 29.99 | 29.99 | 29.53 | 29.72 | - | 0.81% | - |
| Aug 4, 2025 | 29.80 | 29.80 | 29.44 | 29.48 | - | -0.10% | - |
| Aug 1, 2025 | 29.32 | 29.53 | 29.32 | 29.51 | - | -0.47% | - |
| Jul 31, 2025 | 29.92 | 29.92 | 29.65 | 29.65 | - | -2.60% | - |
| Jul 30, 2025 | 30.51 | 30.52 | 30.44 | 30.44 | - | -0.59% | - |
| Jul 29, 2025 | 30.42 | 30.62 | 30.42 | 30.62 | - | 0.10% | - |
| Jul 28, 2025 | 30.97 | 30.97 | 30.59 | 30.59 | - | -0.16% | - |
| Jul 25, 2025 | 30.58 | 30.73 | 30.58 | 30.64 | - | 0.07% | - |
| Jul 24, 2025 | 30.92 | 30.92 | 30.62 | 30.62 | - | -0.16% | - |
| Jul 23, 2025 | 31.14 | 31.14 | 30.67 | 30.67 | - | -0.65% | - |
| Jul 22, 2025 | 30.74 | 30.87 | 30.74 | 30.87 | - | 1.21% | - |
| Jul 21, 2025 | 30.42 | 30.56 | 30.42 | 30.50 | - | 0.69% | - |
| Jul 18, 2025 | 30.30 | 30.31 | 30.26 | 30.29 | - | 1.00% | - |
| Jul 17, 2025 | 30.33 | 30.33 | 29.97 | 29.99 | - | -0.96% | - |
| Jul 16, 2025 | 29.93 | 30.28 | 29.93 | 30.28 | - | -0.36% | 68 |
| Jul 15, 2025 | 31.06 | 31.06 | 30.39 | 30.39 | - | -1.30% | - |
| Jul 14, 2025 | 30.57 | 30.86 | 30.57 | 30.79 | - | - | - |
| Jul 11, 2025 | 30.65 | 30.79 | 30.65 | 30.79 | - | 0.52% | - |
| Jul 10, 2025 | 30.98 | 30.98 | 30.63 | 30.63 | - | 0.16% | - |
| Jul 9, 2025 | 30.12 | 30.58 | 30.09 | 30.58 | - | 1.80% | - |
| Jul 8, 2025 | 30.61 | 30.61 | 30.04 | 30.04 | - | -1.86% | - |
| Jul 7, 2025 | 30.58 | 30.71 | 30.58 | 30.61 | - | 0.56% | - |