VIE Veolia Environnement SA

27.43

0.20 (0.73%)

02 Oct 2023 - Closed

Register Free for Streaming Quotes & Tools

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Veolia Environnement SA	EU:VIE	Euronext	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.20	0.73%	27.43	27.40	27.70

High Price	Low Price	Open Price	Shares Traded	Last Trade
27.88	27.25	27.30	1,870,361	02:00:59

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
29 Sep 2023	27.43	0.20	0.73%	27.25	27.88	1,870,361
28 Sep 2023	27.23	-0.39	-1.41%	27.21	27.83	1,888,779
27 Sep 2023	27.62	-0.61	-2.16%	27.52	28.13	1,628,994
26 Sep 2023	28.23	-0.05	-0.18%	27.98	28.42	1,313,177
25 Sep 2023	28.28	-0.24	-0.84%	28.18	28.64	1,242,135
22 Sep 2023	28.52	-0.69	-2.36%	28.32	28.89	1,571,401
21 Sep 2023	29.21	-0.40	-1.35%	29.09	29.46	1,412,792
20 Sep 2023	29.61	0.08	0.27%	29.40	29.66	1,021,436
19 Sep 2023	29.53	0.26	0.89%	29.12	29.56	833,131
18 Sep 2023	29.27	-0.30	-1.01%	29.09	29.55	1,333,038
15 Sep 2023	29.57	0.32	1.09%	29.34	29.66	2,874,550
14 Sep 2023	29.25	0.43	1.49%	28.78	29.32	1,484,861
13 Sep 2023	28.82	-0.13	-0.45%	28.20	28.98	1,547,571
12 Sep 2023	28.95	0.03	0.1%	28.80	29.19	1,718,858
11 Sep 2023	28.92	0.17	0.59%	28.75	29.07	1,002,815
08 Sep 2023	28.75	0.43	1.52%	28.14	28.77	1,367,404
07 Sep 2023	28.32	0.51	1.83%	27.69	28.37	1,362,902
06 Sep 2023	27.81	-0.06	-0.22%	27.55	27.87	1,048,330
05 Sep 2023	27.87	-0.47	-1.66%	27.70	28.22	1,411,046
04 Sep 2023	28.34	-0.29	-1.01%	28.34	28.87	1,187,944

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	28.84	28.89	27.21	27.92	1,528,897	-1.41	-4.89%
1 Month	28.74	29.66	27.21	28.64	1,428,124	-1.31	-4.56%
3 Months	28.49	30.13	27.21	28.59	1,364,429	-1.06	-3.72%
6 Months	27.09	30.13	26.71	28.49	1,475,295	0.34	1.26%
1 Year	19.38	30.13	18.825	26.52	1,708,634	8.05	41.54%
3 Years	18.165	33.49	15.72	25.57	1,757,706	9.27	51.0%
5 Years	17.20	33.49	15.72	23.53	1,831,343	10.23	59.48%