Want to see FR:VIE full AI Analyst Report?
Veolia Environnement (VIE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.90 | 33.04 | 32.82 | 33.01 | 33.01 | +0.49% | 1,254,200 | 0.80 |
| Oct 29, 2026 | 32.73 | 33.09 | 32.72 | 32.85 | 32.85 | +0.34% | 1,316,828 | 0.83 |
| Oct 28, 2026 | 32.58 | 32.97 | 32.52 | 32.74 | 32.74 | +0.37% | 1,195,663 | 0.74 |
| Oct 27, 2026 | 32.39 | 32.76 | 32.13 | 32.62 | 32.62 | +0.55% | 1,287,689 | 0.80 |
| Oct 26, 2026 | 32.14 | 32.56 | 32.12 | 32.44 | 32.44 | +1.09% | 1,524,982 | 0.94 |
| Oct 23, 2026 | 32.00 | 32.09 | 31.64 | 32.09 | 32.09 | +0.85% | 1,274,345 | 0.78 |
| Oct 22, 2026 | 31.84 | 31.95 | 31.54 | 31.82 | 31.82 | -0.62% | 1,896,565 | 1.16 |
| Oct 21, 2026 | 31.96 | 32.13 | 31.71 | 32.02 | 32.02 | +0.00% | 952,294 | 0.58 |
| Oct 20, 2026 | 31.95 | 32.18 | 31.62 | 32.02 | 32.02 | +0.28% | 1,191,037 | 0.73 |
| Oct 19, 2026 | 32.14 | 32.20 | 31.49 | 31.93 | 31.93 | -1.45% | 2,184,689 | 1.34 |
| Oct 16, 2026 | 32.55 | 32.73 | 32.36 | 32.40 | 32.40 | +0.06% | 4,959,071 | 3.16 |
| Oct 15, 2026 | 32.21 | 32.63 | 32.19 | 32.38 | 32.38 | +0.90% | 1,925,100 | 1.23 |
| Oct 14, 2026 | 31.98 | 32.32 | 31.85 | 32.09 | 32.09 | +0.98% | 2,209,018 | 1.42 |
| Oct 13, 2026 | 31.50 | 32.09 | 31.49 | 31.78 | 31.78 | +1.60% | 1,512,689 | 0.98 |
| Oct 12, 2026 | 31.27 | 31.46 | 31.15 | 31.28 | 31.28 | +0.61% | 995,653 | 0.64 |
| Oct 09, 2026 | 31.10 | 31.27 | 30.99 | 31.09 | 31.09 | +0.65% | 1,189,214 | 0.76 |
| Oct 08, 2026 | 30.74 | 30.97 | 30.63 | 30.89 | 30.89 | +0.16% | 1,604,577 | 1.03 |
| Oct 07, 2026 | 31.28 | 31.30 | 30.66 | 30.84 | 30.84 | -1.60% | 1,989,766 | 1.28 |
| Oct 06, 2026 | 30.61 | 31.47 | 30.59 | 31.34 | 31.34 | +2.89% | 2,621,269 | 1.69 |
| Oct 05, 2026 | 30.62 | 30.78 | 30.32 | 30.46 | 30.46 | -0.88% | 1,800,318 | 1.16 |
| Oct 02, 2026 | 30.60 | 30.80 | 30.28 | 30.73 | 30.73 | +0.69% | 1,759,101 | 1.14 |
| Oct 01, 2026 | 30.48 | 30.68 | 30.06 | 30.52 | 30.52 | -0.94% | 2,225,671 | 1.45 |
| Sep 30, 2026 | 31.00 | 31.39 | 30.73 | 30.81 | 30.81 | -0.39% | 2,125,056 | 1.39 |
| Sep 29, 2026 | 31.16 | 31.17 | 30.71 | 30.93 | 30.93 | -0.51% | 1,750,189 | 1.15 |
| Sep 28, 2026 | 31.46 | 31.58 | 31.09 | 31.09 | 31.09 | -0.86% | 1,321,739 | 0.85 |
| Sep 25, 2026 | 31.40 | 31.65 | 31.22 | 31.36 | 31.36 | +0.16% | 1,046,104 | 0.67 |
| Sep 24, 2026 | 31.30 | 31.44 | 31.03 | 31.31 | 31.31 | +0.03% | 1,196,288 | 0.76 |
| Sep 23, 2026 | 31.60 | 31.67 | 31.30 | 31.30 | 31.30 | -0.82% | 1,018,007 | 0.64 |
| Sep 22, 2026 | 31.61 | 31.82 | 31.42 | 31.56 | 31.56 | -0.13% | 1,229,716 | 0.77 |
| Sep 21, 2026 | 31.74 | 31.80 | 31.50 | 31.60 | 31.60 | -0.44% | 1,039,525 | 0.64 |
| Sep 18, 2026 | 32.00 | 32.06 | 31.48 | 31.74 | 31.74 | -1.15% | 3,233,454 | 2.01 |
| Sep 17, 2026 | 31.91 | 32.29 | 31.91 | 32.11 | 32.11 | +0.78% | 1,884,141 | 1.18 |
| Sep 16, 2026 | 31.52 | 31.99 | 31.48 | 31.86 | 31.86 | +1.14% | 1,555,347 | 0.94 |
| Sep 15, 2026 | 31.35 | 31.53 | 31.07 | 31.50 | 31.50 | +0.48% | 1,565,916 | 0.95 |
| Sep 14, 2026 | 31.40 | 31.48 | 31.08 | 31.35 | 31.35 | -0.29% | 1,295,773 | 0.78 |
| Sep 11, 2026 | 31.55 | 31.70 | 31.31 | 31.44 | 31.44 | +0.00% | 1,854,570 | 1.12 |
| Sep 10, 2026 | 31.60 | 31.81 | 31.25 | 31.44 | 31.44 | -0.38% | 1,533,237 | 0.93 |
| Sep 09, 2026 | 32.06 | 32.61 | 31.55 | 31.56 | 31.56 | -1.22% | 2,275,696 | 1.39 |
| Sep 08, 2026 | 31.86 | 31.98 | 31.72 | 31.95 | 31.95 | +0.13% | 1,298,107 | 0.79 |
| Sep 07, 2026 | 31.87 | 32.10 | 31.85 | 31.91 | 31.91 | +0.03% | 1,091,570 | 0.66 |
| Sep 04, 2026 | 31.69 | 32.04 | 31.66 | 31.90 | 31.90 | +0.28% | 1,721,333 | 1.04 |
| Sep 03, 2026 | 32.07 | 32.08 | 31.54 | 31.81 | 31.81 | -0.22% | 2,178,974 | 1.33 |
| Sep 02, 2026 | 32.44 | 32.62 | 31.86 | 31.88 | 31.88 | -2.09% | 1,285,405 | 0.79 |
| Sep 01, 2026 | 32.80 | 32.87 | 32.34 | 32.56 | 32.56 | -0.12% | 1,509,368 | 0.92 |
| Aug 31, 2026 | 32.84 | 33.03 | 32.60 | 32.60 | 32.60 | -0.76% | 1,784,007 | 1.08 |
| Aug 28, 2026 | 32.75 | 33.05 | 32.70 | 32.85 | 32.85 | +0.83% | 1,227,835 | 0.74 |
| Aug 27, 2026 | 33.90 | 33.90 | 32.46 | 32.58 | 32.58 | -3.92% | 2,701,118 | 1.65 |
| Aug 26, 2026 | 34.11 | 34.25 | 33.91 | 33.91 | 33.91 | -0.41% | 997,877 | 0.59 |
| Aug 25, 2026 | 34.12 | 34.22 | 33.95 | 34.05 | 34.05 | +0.06% | 825,144 | 0.49 |
| Aug 24, 2026 | 34.11 | 34.25 | 33.92 | 34.03 | 34.03 | -0.18% | 783,901 | 0.46 |