Veolia Environnement SA (VIE:VIE)
Austria
· Delayed Price · Currency is EUR 29.45
-0.18 (-0.61%)
At close: Dec 4, 2025
Veolia Environnement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 28.92 | 29.01 | 28.85 | 28.85 | 28.85 | - | - |
| Oct 10, 2025 | 29.10 | 29.19 | 28.85 | 28.85 | 28.85 | -1.00% | - |
| Oct 9, 2025 | 28.76 | 29.14 | 28.63 | 29.14 | 29.14 | 1.67% | - |
| Oct 8, 2025 | 28.50 | 28.81 | 28.50 | 28.66 | 28.66 | 0.92% | - |
| Oct 7, 2025 | 28.50 | 28.50 | 28.31 | 28.40 | 28.40 | 0.50% | - |
| Oct 6, 2025 | 28.37 | 28.37 | 28.07 | 28.26 | 28.26 | -2.18% | - |
| Oct 3, 2025 | 29.25 | 29.25 | 28.89 | 28.89 | 28.89 | -0.48% | - |
| Oct 2, 2025 | 28.92 | 29.13 | 28.92 | 29.03 | 29.03 | 0.10% | - |
| Oct 1, 2025 | 29.46 | 29.46 | 29.00 | 29.00 | 29.00 | 0.45% | - |
| Sep 30, 2025 | 28.76 | 28.87 | 28.74 | 28.87 | 28.87 | 0.56% | - |
| Sep 29, 2025 | 29.01 | 29.01 | 28.71 | 28.71 | 28.71 | -0.42% | - |
| Sep 26, 2025 | 28.93 | 28.93 | 28.78 | 28.83 | 28.83 | -0.07% | - |
| Sep 25, 2025 | 28.73 | 28.85 | 28.71 | 28.85 | 28.85 | 0.14% | - |
| Sep 24, 2025 | 29.16 | 29.16 | 28.81 | 28.81 | 28.81 | -0.93% | - |
| Sep 23, 2025 | 29.34 | 29.34 | 29.03 | 29.08 | 29.08 | 0.38% | - |
| Sep 22, 2025 | 28.78 | 28.97 | 28.78 | 28.97 | 28.97 | 0.63% | - |
| Sep 19, 2025 | 28.49 | 28.99 | 28.49 | 28.79 | 28.79 | 0.73% | - |
| Sep 18, 2025 | 28.61 | 28.63 | 28.43 | 28.58 | 28.58 | -0.45% | - |
| Sep 17, 2025 | 28.74 | 28.74 | 28.59 | 28.71 | 28.71 | -0.55% | - |
| Sep 16, 2025 | 29.17 | 29.19 | 28.87 | 28.87 | 28.87 | -1.70% | - |
| Sep 15, 2025 | 29.27 | 29.37 | 29.27 | 29.37 | 29.37 | 1.24% | - |
| Sep 12, 2025 | 29.20 | 29.20 | 29.01 | 29.01 | 29.01 | -0.24% | - |
| Sep 11, 2025 | 29.09 | 29.14 | 29.00 | 29.08 | 29.08 | -0.07% | - |
| Sep 10, 2025 | 28.92 | 29.10 | 28.90 | 29.10 | 29.10 | 0.94% | - |
| Sep 9, 2025 | 28.89 | 28.89 | 28.77 | 28.83 | 28.83 | 0.70% | - |
| Sep 8, 2025 | 28.48 | 28.63 | 28.48 | 28.63 | 28.63 | 0.70% | 100 |
| Sep 5, 2025 | 28.50 | 28.50 | 28.33 | 28.43 | 28.43 | -0.14% | - |
| Sep 4, 2025 | 28.22 | 28.47 | 28.22 | 28.47 | 28.47 | 1.46% | - |
| Sep 3, 2025 | 27.61 | 28.06 | 27.61 | 28.06 | 28.06 | 1.74% | - |
| Sep 2, 2025 | 27.91 | 27.91 | 27.57 | 27.58 | 27.58 | -1.32% | - |
| Sep 1, 2025 | 28.24 | 28.24 | 27.95 | 27.95 | 27.95 | -0.78% | 50 |
| Aug 29, 2025 | 28.79 | 28.79 | 28.07 | 28.17 | 28.17 | -0.60% | - |
| Aug 28, 2025 | 28.56 | 28.56 | 28.21 | 28.34 | 28.34 | -0.07% | - |
| Aug 27, 2025 | 28.60 | 28.60 | 28.32 | 28.36 | 28.36 | -1.05% | - |
| Aug 26, 2025 | 28.38 | 28.68 | 28.38 | 28.66 | 28.66 | -3.60% | - |
| Aug 25, 2025 | 30.20 | 30.20 | 29.73 | 29.73 | 29.73 | -2.11% | - |
| Aug 22, 2025 | 30.40 | 30.46 | 30.37 | 30.37 | 30.37 | -0.30% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.44 | 30.46 | 30.46 | -0.20% | - |
| Aug 20, 2025 | 30.65 | 30.65 | 30.51 | 30.52 | 30.52 | - | - |
| Aug 19, 2025 | 30.19 | 30.52 | 30.19 | 30.52 | 30.52 | 1.16% | - |
| Aug 18, 2025 | 31.05 | 31.05 | 30.17 | 30.17 | 30.17 | -2.17% | - |
| Aug 15, 2025 | 30.81 | 30.90 | 30.81 | 30.84 | 30.84 | 1.98% | - |
| Aug 14, 2025 | 30.01 | 30.25 | 30.01 | 30.24 | 30.24 | 1.34% | - |
| Aug 13, 2025 | 29.99 | 30.04 | 29.84 | 29.84 | 29.84 | -0.43% | - |
| Aug 12, 2025 | 30.00 | 30.00 | 29.91 | 29.97 | 29.97 | 0.30% | - |
| Aug 11, 2025 | 30.12 | 30.12 | 29.84 | 29.88 | 29.88 | -0.70% | - |
| Aug 8, 2025 | 30.27 | 30.27 | 30.09 | 30.09 | 30.09 | 0.17% | - |
| Aug 7, 2025 | 29.76 | 30.04 | 29.76 | 30.04 | 30.04 | 1.21% | - |
| Aug 6, 2025 | 29.53 | 29.68 | 29.53 | 29.68 | 29.68 | -0.13% | - |
| Aug 5, 2025 | 29.99 | 29.99 | 29.53 | 29.72 | 29.72 | 0.81% | - |
| Aug 4, 2025 | 29.80 | 29.80 | 29.44 | 29.48 | 29.48 | -0.10% | - |
| Aug 1, 2025 | 29.32 | 29.53 | 29.32 | 29.51 | 29.51 | -0.47% | - |
| Jul 31, 2025 | 29.92 | 29.92 | 29.65 | 29.65 | 29.65 | -2.60% | - |
| Jul 30, 2025 | 30.51 | 30.52 | 30.44 | 30.44 | 30.44 | -0.59% | - |
| Jul 29, 2025 | 30.42 | 30.62 | 30.42 | 30.62 | 30.62 | 0.10% | - |
| Jul 28, 2025 | 30.97 | 30.97 | 30.59 | 30.59 | 30.59 | -0.16% | - |
| Jul 25, 2025 | 30.58 | 30.73 | 30.58 | 30.64 | 30.64 | 0.07% | - |
| Jul 24, 2025 | 30.92 | 30.92 | 30.62 | 30.62 | 30.62 | -0.16% | - |
| Jul 23, 2025 | 31.14 | 31.14 | 30.67 | 30.67 | 30.67 | -0.65% | - |
| Jul 22, 2025 | 30.74 | 30.87 | 30.74 | 30.87 | 30.87 | 1.21% | - |
| Jul 21, 2025 | 30.42 | 30.56 | 30.42 | 30.50 | 30.50 | 0.69% | - |
| Jul 18, 2025 | 30.30 | 30.31 | 30.26 | 30.29 | 30.29 | 1.00% | - |