Paris - Delayed Quote
EUR
Veolia Environnement SA (VIE.PA)
33.01
+0.16
(+0.49%)
At close: October 30 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.90
33.04
32.82
33.01
33.01
1,254,200
Oct 29, 2026
32.73
33.09
32.72
32.85
32.85
1,316,828
Oct 28, 2026
32.58
32.97
32.52
32.74
32.74
1,195,663
Oct 27, 2026
32.39
32.76
32.13
32.62
32.62
1,287,689
Oct 26, 2026
32.14
32.56
32.12
32.44
32.44
1,524,982
Oct 23, 2026
32.00
32.09
31.64
32.09
32.09
1,274,345
Oct 22, 2026
31.84
31.95
31.54
31.82
31.82
1,896,565
Oct 21, 2026
31.96
32.13
31.71
32.02
32.02
952,294
Oct 20, 2026
31.95
32.18
31.62
32.02
32.02
1,191,037
Oct 19, 2026
32.14
32.20
31.49
31.93
31.93
2,184,689
Oct 16, 2026
32.55
32.73
32.36
32.40
32.40
4,959,071
Oct 15, 2026
32.21
32.63
32.19
32.38
32.38
1,925,100
Oct 14, 2026
31.98
32.32
31.85
32.09
32.09
2,209,018
Oct 13, 2026
31.50
32.09
31.49
31.78
31.78
1,512,689
Oct 12, 2026
31.27
31.46
31.15
31.28
31.28
995,653
Oct 9, 2026
31.10
31.27
30.99
31.09
31.09
1,189,214
Oct 8, 2026
30.74
30.97
30.63
30.89
30.89
1,604,577
Oct 7, 2026
31.28
31.30
30.66
30.84
30.84
1,989,766
Oct 6, 2026
30.61
31.47
30.59
31.34
31.34
2,621,269
Oct 5, 2026
30.62
30.78
30.32
30.46
30.46
1,800,318
Oct 2, 2026
30.60
30.80
30.28
30.73
30.73
1,759,101
Oct 1, 2026
30.48
30.68
30.06
30.52
30.52
2,225,671
Sep 30, 2026
31.00
31.39
30.73
30.81
30.81
2,125,056
Sep 29, 2026
31.16
31.17
30.71
30.93
30.93
1,750,189
Sep 28, 2026
31.46
31.58
31.09
31.09
31.09
1,321,739
Sep 25, 2026
31.40
31.65
31.22
31.36
31.36
1,046,104
Sep 24, 2026
31.30
31.44
31.03
31.31
31.31
1,196,288
Sep 23, 2026
31.60
31.67
31.30
31.30
31.30
1,018,007
Sep 22, 2026
31.61
31.82
31.42
31.56
31.56
1,229,716
Sep 21, 2026
31.74
31.80
31.50
31.60
31.60
1,039,525
Sep 18, 2026
32.00
32.06
31.48
31.74
31.74
3,233,454
Sep 17, 2026
31.91
32.29
31.91
32.11
32.11
1,884,141
Sep 16, 2026
31.52
31.99
31.48
31.86
31.86
1,555,347
Sep 15, 2026
31.35
31.53
31.07
31.50
31.50
1,565,916
Sep 14, 2026
31.40
31.48
31.08
31.35
31.35
1,295,773
Sep 11, 2026
31.55
31.70
31.31
31.44
31.44
1,854,570
Sep 10, 2026
31.60
31.81
31.25
31.44
31.44
1,533,237
Sep 9, 2026
32.06
32.61
31.55
31.56
31.56
2,275,696
Sep 8, 2026
31.86
31.98
31.72
31.95
31.95
1,298,107
Sep 7, 2026
31.87
32.10
31.85
31.91
31.91
1,091,570
Sep 4, 2026
31.69
32.04
31.66
31.90
31.90
1,721,333
Sep 3, 2026
32.07
32.08
31.54
31.81
31.81
2,178,974
Sep 2, 2026
32.44
32.62
31.86
31.88
31.88
1,285,405
Sep 1, 2026
32.80
32.87
32.34
32.56
32.56
1,509,368
Aug 31, 2026
32.84
33.03
32.60
32.60
32.60
1,784,007
Aug 28, 2026
32.75
33.05
32.70
32.85
32.85
1,227,835
Aug 27, 2026
33.90
33.90
32.46
32.58
32.58
2,701,118
Aug 26, 2026
34.11
34.25
33.91
33.91
33.91
997,877
Aug 25, 2026
34.12
34.22
33.95
34.05
34.05
825,144
Aug 24, 2026
34.11
34.25
33.92
34.03
34.03
783,901
Aug 21, 2026
34.36
34.59
34.09
34.09
34.09
1,827,440
Aug 20, 2026
34.36
34.55
33.97
34.28
34.28
1,362,846
Aug 19, 2026
34.06
34.29
33.95
34.07
34.07
1,060,817
Aug 18, 2026
33.90
33.96
33.71
33.84
33.84
991,070
Aug 17, 2026
34.16
34.16
33.75
33.84
33.84
1,077,418
Aug 14, 2026
34.24
34.28
33.75
34.03
34.03
1,270,828
Aug 13, 2026
34.44
34.49
34.19
34.22
34.22
1,011,495
Aug 12, 2026
34.65
34.67
34.32
34.47
34.47
1,259,788
Aug 11, 2026
34.62
34.66
34.34
34.41
34.41
849,100
Aug 10, 2026
35.22
35.22
34.57
34.57
34.57
1,265,340
Aug 7, 2026
35.15
35.31
34.79
35.19
35.19
1,279,800
Aug 6, 2026
35.47
35.47
35.06
35.07
35.07
1,295,012
Aug 5, 2026
35.20
35.63
35.16
35.29
35.29
1,327,616
Aug 4, 2026
34.50
35.04
34.40
34.98
34.98
1,647,998
Aug 3, 2026
34.56
34.83
34.16
34.30
34.30
2,342,756
Jul 31, 2026
35.74
36.02
34.47
34.47
34.47
3,106,657
Jul 30, 2026
35.49
36.49
35.33
35.80
35.80
1,919,838
Jul 29, 2026
35.75
35.90
34.98
35.15
35.15
1,825,643
Jul 28, 2026
35.58
35.93
35.31
35.68
35.68
1,809,996
Jul 27, 2026
36.95
37.06
36.05
36.05
36.05
1,605,070
Jul 24, 2026
36.84
37.07
36.59
36.59
36.59
1,645,587
Jul 23, 2026
37.28
37.29
36.64
36.78
36.78
1,264,450
Jul 22, 2026
36.74
37.33
36.61
37.25
37.25
1,256,960
Jul 21, 2026
37.05
37.30
36.41
36.58
36.58
1,312,082
Jul 20, 2026
37.36
37.57
37.18
37.18
37.18
1,547,104
Jul 17, 2026
37.30
37.60
37.23
37.51
37.51
1,605,467
Jul 16, 2026
37.39
37.46
36.76
37.22
37.22
1,259,660
Jul 15, 2026
37.38
37.61
37.30
37.52
37.52
1,403,999
Jul 14, 2026
36.97
37.66
36.90
37.46
37.46
1,333,083
Jul 13, 2026
36.23
36.95
36.23
36.95
36.95
1,806,538
Jul 10, 2026
36.46
36.68
36.22
36.28
36.28
1,802,640
Jul 9, 2026
36.70
36.87
36.52
36.52
36.52
2,027,329
Jul 8, 2026
36.80
37.02
36.39
36.70
36.70
1,919,548
Jul 7, 2026
37.09
37.48
36.89
37.01
37.01
1,645,602
Jul 6, 2026
37.51
37.62
36.99
37.08
37.08
1,532,982
Jul 3, 2026
36.74
37.62
36.74
37.51
37.51
1,315,385
Jul 2, 2026
35.77
36.57
35.70
36.49
36.49
1,397,407
Jul 1, 2026
36.33
36.36
35.64
35.74
35.74
3,290,568
Jun 30, 2026
36.26
36.44
36.08
36.44
36.44
2,259,312
Jun 29, 2026
36.24
36.33
35.87
36.09
36.09
1,934,050
Jun 26, 2026
36.16
36.37
36.04
36.23
36.23
1,753,854
Jun 25, 2026
35.10
36.38
34.91
36.15
36.15
1,912,905
Jun 24, 2026
35.90
35.90
35.53
35.63
35.63
2,678,510
Jun 23, 2026
35.97
36.11
35.52
36.01
36.01
1,708,228
Jun 22, 2026
36.05
36.22
35.54
36.02
36.02
1,357,628
Jun 19, 2026
35.90
36.08
35.84
36.08
36.08
5,135,208
Jun 18, 2026
36.01
36.12
35.64
35.95
35.95
1,713,675
Jun 17, 2026
35.90
35.92
35.67
35.91
35.91
1,393,377
Jun 16, 2026
35.57
35.96
35.57
35.88
35.88
1,413,168
Jun 15, 2026
35.71
35.81
35.50
35.60
35.60
1,310,955
Jun 12, 2026
35.60
35.65
35.19
35.46
35.46
1,473,412
Jun 11, 2026
34.78
35.42
34.73
35.20
35.20
1,693,835
Jun 10, 2026
34.25
34.79
34.17
34.70
34.70
1,800,391
Jun 9, 2026
34.77
34.92
34.13
34.13
34.13
1,722,002
Jun 8, 2026
34.70
34.91
34.57
34.67
34.67
1,076,321
Jun 5, 2026
34.81
35.08
34.73
34.88
34.88
1,414,114
Jun 4, 2026
35.00
35.19
34.52
34.58
34.58
1,501,111
Jun 3, 2026
34.60
35.21
34.49
35.06
35.06
2,637,910
Jun 2, 2026
34.28
34.56
34.23
34.30
34.30
1,507,388
Jun 1, 2026
34.54
34.67
34.05
34.13
34.13
1,527,224
May 29, 2026
34.69
34.75
34.47
34.73
34.73
4,683,107
May 28, 2026
34.86
34.93
34.48
34.56
34.56
1,218,858
May 27, 2026
35.15
35.23
34.82
34.92
34.92
1,287,064
May 26, 2026
35.26
35.44
35.13
35.26
35.26
1,239,966
May 25, 2026
34.90
35.42
34.90
35.33
35.33
1,122,325
May 22, 2026
34.45
34.76
34.35
34.69
34.69
1,265,332
May 21, 2026
34.49
34.60
34.24
34.51
34.51
1,342,926
May 20, 2026
34.20
34.81
34.06
34.57
34.57
1,539,753
May 19, 2026
34.29
34.58
34.08
34.27
34.27
1,356,538
May 18, 2026
33.60
34.20
33.16
34.20
34.20
2,071,903
May 15, 2026
34.50
34.57
33.62
33.62
33.62
1,739,528
May 14, 2026
34.80
34.92
34.66
34.66
34.66
1,196,365
May 13, 2026
34.32
34.53
34.15
34.46
34.46
1,373,980
May 12, 2026
34.52
34.53
34.04
34.27
34.27
1,293,988
May 11, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
34.08
34.70
33.88
34.63
34.63
1,816,736
May 8, 2026
35.60
35.91
35.45
35.82
34.32
1,614,812
May 7, 2026
36.36
36.61
35.91
35.91
34.41
1,667,624
May 6, 2026
35.67
36.55
35.23
36.20
34.68
2,487,416
May 5, 2026
35.30
35.91
35.25
35.67
34.18
2,128,933
May 4, 2026
35.87
36.02
35.13
35.31
33.83
1,955,958
Apr 30, 2026
34.74
36.11
34.67
35.94
34.43
2,232,399
Apr 29, 2026
35.69
35.72
34.67
34.81
33.35
1,615,963
Apr 28, 2026
35.65
36.02
35.59
35.66
34.17
1,947,026
Apr 27, 2026
35.54
35.85
35.43
35.55
34.06
1,803,574
Apr 24, 2026
35.46
35.78
35.33
35.56
34.07
1,087,605
Apr 23, 2026
35.01
35.61
34.95
35.61
34.12
1,101,425
Apr 22, 2026
35.34
35.54
35.18
35.28
33.80
1,308,982
Apr 21, 2026
35.51
35.76
35.28
35.28
33.80
817,742
Apr 20, 2026
35.40
35.51
35.24
35.51
34.02
1,310,244
Apr 17, 2026
35.15
35.66
34.74
35.55
34.06
2,400,961
Apr 16, 2026
35.36
35.64
35.23
35.24
33.76
1,526,816
Apr 15, 2026
35.32
35.59
35.18
35.31
33.83
1,881,280
Apr 14, 2026
34.60
35.44
34.55
35.36
33.88
2,227,977
Apr 13, 2026
34.74
34.79
34.43
34.54
33.09
2,047,556
Apr 10, 2026
34.84
35.12
34.74
35.10
33.63
1,732,541
Apr 9, 2026
34.70
34.89
34.62
34.89
33.43
1,643,986
Apr 8, 2026
34.50
34.78
34.16
34.58
33.13
2,707,916
Apr 7, 2026
33.55
33.88
33.38
33.43
32.03
1,821,750
Apr 2, 2026
32.84
33.47
32.69
33.46
32.06
1,732,078
Apr 1, 2026
33.20
33.49
33.08
33.08
31.69
2,194,225
Mar 31, 2026
32.60
33.08
32.58
32.66
31.29
2,559,786
Mar 30, 2026
31.89
32.46
31.85
32.46
31.10
2,225,701
Mar 27, 2026
32.20
32.25
31.64
31.88
30.54
2,308,126
Mar 26, 2026
32.13
32.27
31.91
32.12
30.77
1,514,590
Mar 25, 2026
32.16
32.56
32.12
32.34
30.99
2,004,365
Mar 24, 2026
31.63
31.76
31.21
31.67
30.34
1,850,528
Mar 23, 2026
30.47
32.17
30.13
31.41
30.09
3,540,088
Mar 20, 2026
31.86
32.06
30.97
31.10
29.80
4,922,666
Mar 19, 2026
32.07
32.09
31.58
31.62
30.30
2,257,203
Mar 18, 2026
33.28
33.28
32.41
32.50
31.14
2,482,775
Mar 17, 2026
32.82
33.50
32.82
33.19
31.80
1,626,104
Mar 16, 2026
32.83
33.06
32.66
32.79
31.42
1,774,867
Mar 13, 2026
33.15
33.45
32.74
32.92
31.54
1,953,181
Mar 12, 2026
32.84
33.24
32.71
33.23
31.84
1,857,286
Mar 11, 2026
33.12
33.35
32.91
32.91
31.53
2,135,087
Mar 10, 2026
33.00
33.31
32.79
33.13
31.74
2,935,235
Mar 9, 2026
31.93
32.47
31.53
32.40
31.04
2,634,152
Mar 6, 2026
33.36
33.38
32.33
32.73
31.36
2,285,298
Mar 5, 2026
33.40
34.03
33.11
33.19
31.80
1,826,495
Mar 4, 2026
33.21
33.79
33.19
33.43
32.03
1,656,000
Mar 3, 2026
33.61
33.84
32.98
33.25
31.86
3,452,030
Mar 2, 2026
35.20
35.45
34.61
34.68
33.23
2,995,855
Feb 27, 2026
35.43
35.96
35.19
35.96
34.45
2,777,598
Feb 26, 2026
34.74
35.81
34.55
35.43
33.95
2,236,283
Feb 25, 2026
35.01
35.51
35.00
35.36
33.88
2,347,997
Feb 24, 2026
34.70
35.22
34.57
35.08
33.61
2,015,475
Feb 23, 2026
34.56
34.80
34.40
34.56
33.11
1,749,621
Feb 20, 2026
33.95
34.54
33.80
34.45
33.01
1,837,781
Feb 19, 2026
33.73
34.26
33.65
34.17
32.74
1,479,283
Feb 18, 2026
33.77
34.15
33.73
34.05
32.62
1,731,836
Feb 17, 2026
33.99
34.46
33.44
33.71
32.30
1,831,135
Feb 16, 2026
33.56
34.17
33.43
34.06
32.63
2,000,402
Feb 13, 2026
33.32
33.68
32.94
33.45
32.05
2,078,228
Feb 12, 2026
33.10
33.33
32.78
33.33
31.93
2,033,678
Feb 11, 2026
32.42
33.00
32.31
32.99
31.61
2,232,187
Feb 10, 2026
32.11
32.34
31.96
32.32
30.97
1,338,487
Feb 9, 2026
32.15
32.15
31.91
32.04
30.70
1,282,251
Feb 6, 2026
31.83
32.22
31.79
32.02
30.68
1,660,067
Feb 5, 2026
32.00
32.08
31.33
31.85
30.52
1,812,881
Feb 4, 2026
32.01
32.34
31.89
32.10
30.76
1,443,222
Feb 3, 2026
31.70
32.08
31.51
31.96
30.62
1,872,226
Feb 2, 2026
31.64
31.88
31.36
31.53
30.21
2,175,442
Jan 30, 2026
31.59
31.93
31.54
31.63
30.31
1,744,646
Jan 29, 2026
31.50
31.79
31.40
31.56
30.24
1,337,246
Jan 28, 2026
31.16
31.41
30.94
31.41
30.09
1,439,576
Jan 27, 2026
30.80
31.20
30.68
31.16
29.86
1,664,048
Jan 26, 2026
30.46
30.89
30.46
30.72
29.43
1,634,227
Jan 23, 2026
30.00
30.25
29.89
30.25
28.98
1,519,187
Jan 22, 2026
29.59
30.24
29.59
29.96
28.71
1,609,767
Jan 21, 2026
28.83
29.43
28.78
29.38
28.15
1,795,142
Jan 20, 2026
29.47
29.47
28.85
28.93
27.72
1,964,171
Jan 19, 2026
29.70
29.74
29.39
29.48
28.25
1,187,932
Jan 16, 2026
29.91
29.95
29.50
29.82
28.57
1,480,984
Jan 15, 2026
29.98
29.99
29.55
29.84
28.59
1,362,904
Jan 14, 2026
29.63
30.07
29.63
29.87
28.62
1,650,526
Jan 13, 2026
30.33
30.35
29.44
29.59
28.35
2,095,929
Jan 12, 2026
30.39
30.46
30.01
30.33
29.06
1,074,480
Jan 9, 2026
30.75
30.76
30.37
30.46
29.18
1,383,007
Jan 8, 2026
30.34
30.89
30.34
30.77
29.48
1,648,134
Jan 7, 2026
30.06
30.73
30.04
30.41
29.14
1,872,489
Jan 6, 2026
30.00
30.28
29.82
29.94
28.69
1,472,253
Jan 5, 2026
30.27
30.33
29.77
29.99
28.73
1,460,426
Jan 2, 2026
29.80
30.19
29.62
30.14
28.88
1,259,892
Dec 31, 2025
29.75
29.75
29.59
29.72
28.48
467,813
Dec 30, 2025
29.53
29.79
29.43
29.75
28.50
866,441
Dec 29, 2025
29.49
29.67
29.30
29.59
28.35
1,053,404
Dec 24, 2025
29.29
29.43
29.27
29.28
28.05
251,104
Dec 23, 2025
29.45
29.52
29.15
29.34
28.11
951,637
Dec 22, 2025
29.32
29.35
28.90
29.23
28.01
1,465,791
Dec 19, 2025
29.30
29.48
29.27
29.48
28.25
3,113,626
Dec 18, 2025
29.58
29.69
29.32
29.32
28.09
1,797,213
Dec 17, 2025
29.52
29.56
29.22
29.47
28.24
1,361,181
Dec 16, 2025
29.26
29.73
29.23
29.52
28.28
1,796,205
Dec 15, 2025
29.22
29.42
28.89
29.27
28.04
1,966,491
Dec 12, 2025
29.40
29.54
29.14
29.14
27.92
1,689,023
Dec 11, 2025
28.85
29.40
28.79
29.38
28.15
2,087,760
Dec 10, 2025
29.23
29.26
28.84
28.86
27.65
1,513,122
Dec 9, 2025
29.24
29.47
29.21
29.29
28.06
1,215,829
Dec 8, 2025
29.25
29.51
29.17
29.26
28.03
1,178,155
Dec 5, 2025
29.50
29.59
29.30
29.32
28.09
933,392
Dec 4, 2025
29.66
29.68
29.35
29.43
28.20
1,329,297
Dec 3, 2025
29.58
29.76
29.35
29.74
28.49
2,072,551
Dec 2, 2025
29.49
29.56
29.08
29.17
27.95
1,229,300
Dec 1, 2025
29.26
29.67
29.21
29.44
28.21
1,665,621
Nov 28, 2025
29.20
29.29
29.06
29.29
28.06
1,253,550
Nov 27, 2025
29.39
29.52
29.13
29.16
27.94
953,375
Nov 26, 2025
28.90
29.42
28.75
29.35
28.12
1,435,136
Nov 25, 2025
28.79
29.14
28.53
28.98
27.77
1,699,814
Nov 24, 2025
28.75
29.20
28.65
28.73
27.53
3,214,079
Nov 21, 2025
28.20
28.55
27.85
28.50
27.31
2,244,948
Nov 20, 2025
28.62
28.79
28.40
28.40
27.21
1,758,859
Nov 19, 2025
28.56
28.89
28.35
28.51
27.32
2,100,165
Nov 18, 2025
28.71
28.74
28.53
28.61
27.41
1,874,400
Nov 17, 2025
28.99
29.16
28.88
29.00
27.79
1,321,949
Nov 14, 2025
29.54
29.54
28.84
29.07
27.85
1,490,472
Nov 13, 2025
29.36
29.69
29.28
29.62
28.38
1,532,561
Nov 12, 2025
29.22
29.45
29.18
29.25
28.03
1,470,348
Nov 11, 2025
28.88
29.33
28.78
29.22
28.00
1,319,314
Nov 10, 2025
29.01
29.07
28.80
28.93
27.72
1,251,818
Nov 7, 2025
29.39
29.48
28.72
28.84
27.63
1,459,622
Nov 6, 2025
29.18
29.90
28.85
29.43
28.20
2,169,395
Nov 5, 2025
28.60
29.06
28.57
29.04
27.82
1,584,669
Nov 4, 2025
28.35
28.72
28.24
28.72
27.52
1,360,233
Nov 3, 2025
28.64
28.74
28.54
28.62
27.42
1,044,145
Oct 31, 2025
29.19
29.20
28.61
28.65
27.45
1,735,331
Oct 30, 2025
29.26
29.44
29.02
29.25
28.03
1,279,664
