Veolia Environnement SA (VIE:VIE)
Austria
· Delayed Price · Currency is EUR 32.48
-0.83 (-2.49%)
At close: Mar 6, 2026
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.64 | 32.21 | 31.64 | 32.21 | - | -0.83% | - |
| Mar 6, 2026 | 33.32 | 33.32 | 32.48 | 32.48 | 32.48 | -2.49% | 12 |
| Mar 5, 2026 | 33.38 | 33.82 | 33.31 | 33.31 | 33.31 | -1.45% | - |
| Mar 4, 2026 | 33.38 | 33.80 | 33.38 | 33.80 | 33.80 | -0.97% | - |
| Mar 3, 2026 | 33.80 | 34.13 | 33.34 | 34.13 | 34.13 | -1.50% | - |
| Mar 2, 2026 | 35.02 | 35.29 | 34.65 | 34.65 | 34.65 | -2.94% | - |
| Feb 27, 2026 | 35.31 | 35.80 | 35.31 | 35.70 | 35.70 | 0.34% | - |
| Feb 26, 2026 | 35.12 | 35.59 | 35.12 | 35.58 | 35.58 | 0.48% | - |
| Feb 25, 2026 | 35.05 | 35.44 | 35.05 | 35.41 | 35.41 | 0.91% | - |
| Feb 24, 2026 | 34.34 | 35.12 | 34.34 | 35.09 | 35.09 | 1.24% | - |
| Feb 23, 2026 | 34.51 | 34.71 | 34.51 | 34.66 | 34.66 | 0.93% | - |
| Feb 20, 2026 | 33.95 | 34.52 | 33.95 | 34.34 | 34.34 | 1.48% | - |
| Feb 19, 2026 | 34.41 | 34.41 | 33.84 | 33.84 | 33.84 | -0.32% | - |
| Feb 18, 2026 | 33.91 | 34.08 | 33.91 | 33.95 | 33.95 | -0.32% | - |
| Feb 17, 2026 | 33.84 | 34.38 | 33.84 | 34.06 | 34.06 | 0.21% | 170 |
| Feb 16, 2026 | 33.43 | 34.02 | 33.43 | 33.99 | 33.99 | 2.56% | - |
| Feb 13, 2026 | 33.31 | 33.31 | 33.07 | 33.14 | 33.14 | -0.27% | - |
| Feb 12, 2026 | 33.02 | 33.23 | 32.96 | 33.23 | 33.23 | 1.25% | - |
| Feb 11, 2026 | 32.42 | 32.82 | 32.42 | 32.82 | 32.82 | 2.02% | - |
| Feb 10, 2026 | 31.98 | 32.17 | 31.98 | 32.17 | 32.17 | 0.44% | - |
| Feb 9, 2026 | 32.02 | 32.10 | 32.02 | 32.03 | 32.03 | -0.44% | - |
| Feb 6, 2026 | 31.87 | 32.17 | 31.87 | 32.17 | 32.17 | 2.39% | - |
| Feb 5, 2026 | 32.03 | 32.03 | 31.42 | 31.42 | 31.42 | -2.48% | - |
| Feb 4, 2026 | 32.05 | 32.22 | 31.99 | 32.22 | 32.22 | 1.54% | - |
| Feb 3, 2026 | 31.56 | 31.79 | 31.56 | 31.73 | 31.73 | 0.06% | - |
| Feb 2, 2026 | 31.46 | 31.83 | 31.46 | 31.71 | 31.71 | -1.95% | 2 |
| Jan 30, 2026 | 32.09 | 32.34 | 31.73 | 32.34 | 32.34 | 1.86% | - |
| Jan 29, 2026 | 31.49 | 31.75 | 31.46 | 31.75 | 31.75 | 1.63% | - |
| Jan 28, 2026 | 31.19 | 31.24 | 31.04 | 31.24 | 31.24 | 0.55% | - |
| Jan 27, 2026 | 30.75 | 31.07 | 30.75 | 31.07 | 31.07 | 0.78% | - |
| Jan 26, 2026 | 30.75 | 30.83 | 30.70 | 30.83 | 30.83 | 2.73% | - |
| Jan 23, 2026 | 29.93 | 30.11 | 29.93 | 30.01 | 30.01 | 0.03% | - |
| Jan 22, 2026 | 30.00 | 30.20 | 29.87 | 30.00 | 30.00 | 2.35% | - |
| Jan 21, 2026 | 28.83 | 29.31 | 28.83 | 29.31 | 29.31 | 1.21% | - |
| Jan 20, 2026 | 29.32 | 29.32 | 28.96 | 28.96 | 28.96 | -2.29% | - |
| Jan 19, 2026 | 29.53 | 29.66 | 29.53 | 29.64 | 29.64 | 0.10% | - |
| Jan 16, 2026 | 29.84 | 29.84 | 29.61 | 29.61 | 29.61 | -0.54% | - |
| Jan 15, 2026 | 29.81 | 29.81 | 29.58 | 29.77 | 29.77 | -0.60% | - |
| Jan 14, 2026 | 29.77 | 29.95 | 29.77 | 29.95 | 29.95 | 0.07% | - |
| Jan 13, 2026 | 30.20 | 30.20 | 29.84 | 29.93 | 29.93 | -1.61% | - |
| Jan 12, 2026 | 30.27 | 30.42 | 30.22 | 30.42 | 30.42 | -0.07% | - |
| Jan 9, 2026 | 30.65 | 30.65 | 30.44 | 30.44 | 30.44 | -0.72% | 50 |
| Jan 8, 2026 | 30.59 | 30.66 | 30.59 | 30.66 | 30.66 | 0.92% | 25 |
| Jan 7, 2026 | 30.08 | 30.68 | 30.08 | 30.38 | 30.38 | 0.70% | - |
| Jan 6, 2026 | 30.06 | 30.17 | 29.97 | 30.17 | 30.17 | 0.17% | - |
| Jan 5, 2026 | 30.16 | 30.16 | 29.99 | 30.12 | 30.12 | -0.10% | - |
| Jan 2, 2026 | 29.21 | 30.15 | 29.21 | 30.15 | 30.15 | 1.89% | 220 |
| Dec 30, 2025 | 29.48 | 29.59 | 29.48 | 29.59 | 29.59 | - | - |
| Dec 29, 2025 | 29.33 | 29.59 | 29.33 | 29.59 | 29.59 | 1.13% | - |
| Dec 23, 2025 | 29.43 | 29.43 | 29.23 | 29.26 | 29.26 | 0.76% | - |
| Dec 22, 2025 | 29.24 | 29.28 | 29.04 | 29.04 | 29.04 | -0.95% | - |
| Dec 19, 2025 | 29.42 | 29.44 | 29.32 | 29.32 | 29.32 | -0.41% | - |
| Dec 18, 2025 | 29.55 | 29.65 | 29.44 | 29.44 | 29.44 | -0.14% | - |
| Dec 17, 2025 | 29.11 | 29.48 | 29.11 | 29.48 | 29.48 | -0.71% | - |
| Dec 16, 2025 | 29.26 | 29.69 | 29.26 | 29.69 | 29.69 | 1.33% | - |
| Dec 15, 2025 | 29.16 | 29.32 | 29.16 | 29.30 | 29.30 | 0.17% | 100 |
| Dec 12, 2025 | 29.44 | 29.44 | 29.25 | 29.25 | 29.25 | 0.24% | - |
| Dec 11, 2025 | 28.89 | 29.18 | 28.89 | 29.18 | 29.18 | 0.31% | - |
| Dec 10, 2025 | 29.16 | 29.16 | 29.07 | 29.09 | 29.09 | -1.05% | - |
| Dec 9, 2025 | 29.33 | 29.42 | 29.30 | 29.40 | 29.40 | 0.03% | - |
| Dec 8, 2025 | 29.59 | 29.59 | 29.38 | 29.39 | 29.39 | -0.20% | 170 |
| Dec 5, 2025 | 29.51 | 29.52 | 29.34 | 29.45 | 29.45 | - | - |
| Dec 4, 2025 | 29.70 | 29.70 | 29.35 | 29.45 | 29.45 | -0.61% | 170 |
| Dec 3, 2025 | 29.51 | 29.63 | 29.50 | 29.63 | 29.63 | 0.95% | - |
| Dec 2, 2025 | 29.40 | 29.49 | 29.35 | 29.35 | 29.35 | -0.37% | - |
| Dec 1, 2025 | 29.40 | 29.46 | 29.26 | 29.46 | 29.46 | 1.03% | 35 |
| Nov 28, 2025 | 29.14 | 29.18 | 29.08 | 29.16 | 29.16 | -0.44% | - |
| Nov 27, 2025 | 29.38 | 29.40 | 29.29 | 29.29 | 29.29 | 0.17% | - |
| Nov 26, 2025 | 28.93 | 29.24 | 28.93 | 29.24 | 29.24 | 0.93% | - |
| Nov 25, 2025 | 28.83 | 28.97 | 28.62 | 28.97 | 28.97 | 0.63% | - |
| Nov 24, 2025 | 28.47 | 29.12 | 28.47 | 28.79 | 28.79 | 0.98% | - |
| Nov 21, 2025 | 27.90 | 28.51 | 27.90 | 28.51 | 28.51 | -0.07% | 100 |
| Nov 20, 2025 | 29.13 | 29.13 | 28.53 | 28.53 | 28.53 | -1.07% | - |
| Nov 19, 2025 | 28.61 | 28.84 | 28.49 | 28.84 | 28.84 | 0.70% | - |
| Nov 18, 2025 | 28.69 | 28.69 | 28.58 | 28.64 | 28.64 | -1.45% | - |
| Nov 17, 2025 | 29.14 | 29.14 | 29.00 | 29.06 | 29.06 | 0.62% | - |
| Nov 14, 2025 | 29.50 | 29.50 | 28.88 | 28.88 | 28.88 | -2.37% | - |
| Nov 13, 2025 | 29.47 | 29.58 | 29.31 | 29.58 | 29.58 | 0.92% | - |
| Nov 12, 2025 | 29.26 | 29.32 | 29.25 | 29.31 | 29.31 | 0.17% | - |
| Nov 11, 2025 | 28.95 | 29.26 | 28.95 | 29.26 | 29.26 | 1.21% | - |
| Nov 10, 2025 | 29.02 | 29.02 | 28.91 | 28.91 | 28.91 | 0.10% | - |
| Nov 7, 2025 | 29.84 | 29.84 | 28.88 | 28.88 | 28.88 | -2.07% | - |
| Nov 6, 2025 | 29.09 | 29.55 | 29.09 | 29.49 | 29.49 | 2.18% | - |
| Nov 5, 2025 | 28.64 | 28.86 | 28.64 | 28.86 | 28.86 | 1.33% | - |
| Nov 4, 2025 | 28.34 | 28.48 | 28.27 | 28.48 | 28.48 | -0.42% | - |
| Nov 3, 2025 | 28.67 | 28.71 | 28.60 | 28.60 | 28.60 | -0.21% | - |
| Oct 31, 2025 | 28.90 | 29.04 | 28.66 | 28.66 | 28.66 | -1.82% | - |
| Oct 30, 2025 | 29.26 | 29.26 | 29.10 | 29.19 | 29.19 | 0.24% | - |
| Oct 29, 2025 | 29.17 | 29.39 | 29.12 | 29.12 | 29.12 | -0.99% | - |
| Oct 28, 2025 | 29.44 | 29.44 | 29.33 | 29.41 | 29.41 | -0.54% | - |
| Oct 27, 2025 | 29.48 | 29.57 | 29.35 | 29.57 | 29.57 | 0.54% | - |
| Oct 24, 2025 | 29.73 | 29.73 | 29.24 | 29.41 | 29.41 | -1.41% | - |
| Oct 23, 2025 | 29.67 | 29.83 | 29.61 | 29.83 | 29.83 | 0.78% | - |
| Oct 22, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.47% | - |
| Oct 21, 2025 | 29.67 | 29.74 | 29.60 | 29.74 | 29.74 | 0.41% | - |
| Oct 20, 2025 | 30.47 | 30.47 | 29.45 | 29.62 | 29.62 | -0.40% | - |
| Oct 17, 2025 | 29.59 | 29.74 | 29.36 | 29.74 | 29.74 | 0.17% | - |
| Oct 16, 2025 | 29.68 | 29.74 | 29.51 | 29.69 | 29.69 | 0.34% | - |
| Oct 15, 2025 | 29.45 | 29.59 | 29.45 | 29.59 | 29.59 | 1.27% | - |
| Oct 14, 2025 | 28.75 | 29.22 | 28.74 | 29.22 | 29.22 | 1.28% | - |