Free Trial

Veolia Environnement (VIE) Stock Chart & Stock Price History

Veolia Environnement logo
€29.29
+0.12 (+0.41%)
(As of 11/1/2024 ET)

Veolia Environnement Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-1.18%
3 Month
Performance
+3.98%
6 Month
Performance
+0.34%
Year-To-Date
Performance
+2.56%
1 Year
Performance
+11.79%
Receive VIE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Veolia Environnement and its competitors with MarketBeat's FREE daily newsletter

VIE Stock Chart for Saturday, November, 2, 2024

Veolia Environnement Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€29.41€29.17
-0.82%
€29.28€28.931.88 million shs$0.00
10/31/2024€29.69€29.41
-0.94%
€29.60€29.181.66 million shs$0.00
10/30/2024€29.76€29.69
-0.24%
€30.02€29.561.52 million shs$0.00
10/29/2024€29.11€29.76
+2.23%
€29.81€29.381.40 million shs$0.00
10/28/2024€29.11€29.11€29.42€29.051.41 million shs$0.00
10/25/2024€29.91€29.39
-1.74%
€30.04€29.391.90 million shs$0.00
10/24/2024€29.99€29.91
-0.27%
€30.14€29.88993,361 shs$0.00
10/23/2024€30.18€29.99
-0.63%
€30.01€29.391.74 million shs$0.00
10/22/2024€30.18€30.18€30.67€30.151.70 million shs$0.00
10/21/2024€30.57€30.18
-1.28%
€30.67€30.181.70 million shs$0.00
10/18/2024€30.00€30.60
+2.00%
€31.03€30.062.46 million shs$0.00
10/17/2024€29.85€30.00
+0.50%
€30.13€29.581.79 million shs$0.00
10/16/2024€30.07€29.85
-0.73%
€30.35€29.852.23 million shs$0.00
10/15/2024€29.80€30.07
+0.91%
€30.16€29.811.64 million shs$0.00
10/14/2024€29.80€29.80€29.86€29.531.34 million shs$0.00
10/11/2024€29.25€29.49
+0.82%
€29.63€29.271.06 million shs$0.00
10/10/2024€29.28€29.25
-0.10%
€29.44€29.221.14 million shs$0.00
10/09/2024€29.17€29.28
+0.38%
€29.28€28.831.16 million shs$0.00
10/08/2024€29.39€29.17
-0.75%
€29.53€29.101.17 million shs$0.00
10/07/2024€29.39€29.39€29.48€28.791.64 million shs$0.00
10/04/2024€29.31€28.79
-1.77%
€29.30€28.671.56 million shs$0.00
10/03/2024€29.64€29.31
-1.11%
€29.63€29.211.43 million shs$0.00
10/02/2024€29.52€29.64
+0.41%
€29.88€29.411.38 million shs$0.00
10/01/2024€30.06€29.52
-1.80%
€29.63€28.922.62 million shs$0.00
09/30/2024€30.06€30.06€30.22€29.881.97 million shs$0.00
09/27/2024€29.65€29.94
+0.98%
€30.17€29.811.30 million shs$0.00
09/26/2024€29.92€29.65
-0.90%
€29.77€29.441.37 million shs$0.00
09/25/2024€29.82€29.92
+0.34%
€30.09€29.691.15 million shs$0.00
09/24/2024€30.18€29.82
-1.19%
€30.18€29.571.32 million shs$0.00
09/23/2024€30.18€30.18€30.54€30.183.27 million shs$0.00
09/20/2024€30.14€30.14€30.50€29.922.01 million shs$0.00
09/19/2024€30.24€30.14
-0.33%
€30.50€29.932.01 million shs$0.00
09/18/2024€30.12€30.24
+0.40%
€30.56€30.161.41 million shs$0.00
09/17/2024€29.78€30.12
+1.14%
€30.12€29.771.31 million shs$0.00
09/16/2024€29.78€29.78€29.96€29.621.08 million shs$0.00
09/13/2024€29.47€29.70
+0.78%
€30.18€29.591.50 million shs$0.00
09/12/2024€29.51€29.47
-0.14%
€29.53€29.171.44 million shs$0.00
09/11/2024€29.80€29.51
-0.97%
€30.01€29.501.38 million shs$0.00
09/10/2024€29.60€29.80
+0.68%
€29.85€29.601.06 million shs$0.00
09/09/2024€29.60€29.60€29.98€29.601.23 million shs$0.00
He made 1,303,329 in 12 months after Biden won… (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/06/2024€29.57€29.86
+0.98%
€30.31€29.521.45 million shs$0.00
09/05/2024€29.82€29.57
-0.84%
€29.63€29.281.35 million shs$0.00
09/04/2024€29.84€29.82
-0.07%
€29.96€29.64930,729 shs$0.00
09/03/2024€29.94€29.84
-0.33%
€29.98€29.74715,712 shs$0.00
09/02/2024€29.94€29.94€30.12€29.901.85 million shs$0.00
08/30/2024€29.60€29.78
+0.61%
€29.83€29.481.18 million shs$0.00
08/29/2024€29.34€29.60
+0.89%
€29.67€29.411.04 million shs$0.00
08/28/2024€29.45€29.34
-0.37%
€29.66€29.34962,442 shs$0.00
08/27/2024€29.51€29.45
-0.20%
€29.55€29.40490,104 shs$0.00
08/26/2024€29.51€29.51€29.51€29.081.21 million shs$0.00
08/23/2024€29.09€29.00
-0.31%
€29.30€28.96863,885 shs$0.00
08/22/2024€28.74€29.09
+1.22%
€29.18€28.701.11 million shs$0.00
08/21/2024€28.71€28.74
+0.10%
€28.95€28.69795,353 shs$0.00
08/20/2024€28.40€28.71
+1.09%
€28.87€28.471.09 million shs$0.00
08/19/2024€28.40€28.40€28.47€28.141.16 million shs$0.00
08/16/2024€28.09€28.12
+0.11%
€28.30€28.011.21 million shs$0.00
08/15/2024€27.96€28.09
+0.46%
€28.37€27.861.10 million shs$0.00
08/14/2024€27.76€27.96
+0.72%
€28.03€27.781.21 million shs$0.00
08/13/2024€27.80€27.76
-0.14%
€27.97€27.67929,604 shs$0.00
08/12/2024€27.80€27.80€27.85€27.521.17 million shs$0.00
08/09/2024€27.82€27.57
-0.90%
€27.76€27.381.37 million shs$0.00
08/08/2024€27.23€27.82
+2.17%
€28.11€27.252.30 million shs$0.00
08/07/2024€27.23€27.23€27.52€27.002.11 million shs$0.00
08/06/2024€28.31€27.23
-3.81%
€27.96€26.473.41 million shs$0.00
08/05/2024€28.31€28.31€28.73€28.053.09 million shs$0.00
08/02/2024€29.04€28.17
-3.00%
€28.97€28.042.87 million shs$0.00
08/01/2024€29.07€29.04
-0.10%
€29.43€29.021.82 million shs$0.00


This page (EPA:VIE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners