Veolia Environnement VE SA (VIE.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.15	35.31	34.79	35.19	+0.34%	1,279,800
2026-08-06	35.47	35.47	35.06	35.07	-0.62%	1,295,012
2026-08-05	35.20	35.63	35.16	35.29	+0.89%	1,327,616
2026-08-04	34.50	35.04	34.40	34.98	+1.98%	1,647,998
2026-08-03	34.56	34.83	34.16	34.30	-0.49%	2,342,756
2026-07-31	35.74	36.02	34.47	34.47	-3.72%	3,106,657
2026-07-30	35.49	36.49	35.33	35.80	+1.85%	1,919,838
2026-07-29	35.75	35.90	34.98	35.15	-1.49%	1,825,643
2026-07-28	35.58	35.93	35.31	35.68	-1.03%	1,809,996
2026-07-27	36.95	37.06	36.05	36.05	-1.48%	1,605,070
2026-07-24	36.84	37.07	36.59	36.59	-0.52%	1,645,587
2026-07-23	37.28	37.29	36.64	36.78	-1.26%	1,264,450
2026-07-22	36.74	37.33	36.61	37.25	+1.83%	1,256,960
2026-07-21	37.05	37.30	36.41	36.58	-1.61%	1,312,082
2026-07-20	37.36	37.57	37.18	37.18	-0.88%	1,547,104
2026-07-17	37.30	37.60	37.23	37.51	+0.78%	1,605,467
2026-07-16	37.39	37.46	36.76	37.22	-0.80%	1,259,660
2026-07-15	37.38	37.61	37.30	37.52	+0.16%	1,403,999
2026-07-14	36.97	37.66	36.90	37.46	+1.38%	1,333,083
2026-07-13	36.23	36.95	36.23	36.95	+1.85%	1,806,538
2026-07-10	36.46	36.68	36.22	36.28	-0.66%	1,802,640
2026-07-09	36.70	36.87	36.52	36.52	-0.49%	2,027,329
2026-07-08	36.80	37.02	36.39	36.70	-0.84%	1,919,548
2026-07-07	37.09	37.48	36.89	37.01	-0.19%	1,645,602
2026-07-06	37.51	37.62	36.99	37.08	-1.15%	1,532,982
2026-07-03	36.74	37.62	36.74	37.51	+2.80%	1,315,385
2026-07-02	35.77	36.57	35.70	36.49	+2.10%	1,397,407
2026-07-01	36.33	36.36	35.64	35.74	-1.92%	3,290,568
2026-06-30	36.26	36.44	36.08	36.44	+0.97%	2,259,312
2026-06-29	36.24	36.33	35.87	36.09	-0.39%	1,934,050
2026-06-26	36.16	36.37	36.04	36.23	+0.22%	1,753,854
2026-06-25	35.10	36.38	34.91	36.15	+1.46%	1,912,905
2026-06-24	35.90	35.90	35.53	35.63	-1.06%	2,678,510
2026-06-23	35.97	36.11	35.52	36.01	-0.03%	1,708,228
2026-06-22	36.05	36.22	35.54	36.02	-0.17%	1,357,628
2026-06-19	35.90	36.08	35.84	36.08	+0.36%	5,135,208
2026-06-18	36.01	36.12	35.64	35.95	+0.11%	1,713,675
2026-06-17	35.90	35.92	35.67	35.91	+0.08%	1,393,377
2026-06-16	35.57	35.96	35.57	35.88	+0.79%	1,413,168
2026-06-15	35.71	35.81	35.50	35.60	+0.39%	1,310,955
2026-06-12	35.60	35.65	35.19	35.46	+0.74%	1,473,412
2026-06-11	34.78	35.42	34.73	35.20	+1.44%	1,693,835
2026-06-10	34.25	34.79	34.17	34.70	+1.67%	1,800,391
2026-06-09	34.77	34.92	34.13	34.13	-1.56%	1,722,002
2026-06-08	34.70	34.91	34.57	34.67	-0.60%	1,076,321
2026-06-05	34.81	35.08	34.73	34.88	+0.87%	1,414,114
2026-06-04	35.00	35.19	34.52	34.58	-1.37%	1,501,111
2026-06-03	34.60	35.21	34.49	35.06	+2.22%	2,637,910
2026-06-02	34.28	34.56	34.23	34.30	+0.50%	1,507,388
2026-06-01	34.54	34.67	34.05	34.13	-1.73%	1,527,224
2026-05-29	34.69	34.75	34.47	34.73	+0.49%	4,683,107
2026-05-28	34.86	34.93	34.48	34.56	-1.03%	1,218,858
2026-05-27	35.15	35.23	34.82	34.92	-0.96%	1,287,064
2026-05-26	35.26	35.44	35.13	35.26	-0.20%	1,239,966
2026-05-25	34.90	35.42	34.90	35.33	+1.84%	1,122,325
2026-05-22	34.45	34.76	34.35	34.69	+0.52%	1,265,332
2026-05-21	34.49	34.60	34.24	34.51	-0.17%	1,342,926
2026-05-20	34.20	34.81	34.06	34.57	+0.88%	1,539,753
2026-05-19	34.29	34.58	34.08	34.27	+0.20%	1,356,538
2026-05-18	33.60	34.20	33.16	34.20	+1.73%	2,071,903
2026-05-15	34.50	34.57	33.62	33.62	-3.00%	1,739,528
2026-05-14	34.80	34.92	34.66	34.66	+0.58%	1,196,365
2026-05-13	34.32	34.53	34.15	34.46	+0.55%	1,373,980
2026-05-12	34.52	34.53	34.04	34.27	-1.04%	1,293,988
2026-05-11	34.08	34.70	33.88	34.63	-3.32%	1,816,736
2026-05-08	35.60	35.91	35.45	35.82	-0.25%	1,614,812
2026-05-07	36.36	36.61	35.91	35.91	-0.80%	1,667,624
2026-05-06	35.67	36.55	35.23	36.20	+1.49%	2,487,416
2026-05-05	35.30	35.91	35.25	35.67	+1.02%	2,128,933
2026-05-04	35.87	36.02	35.13	35.31	-1.75%	1,955,958
2026-04-30	34.74	36.11	34.67	35.94	+3.25%	2,232,399
2026-04-29	35.69	35.72	34.67	34.81	-2.38%	1,615,963
2026-04-28	35.65	36.02	35.59	35.66	+0.31%	1,947,026
2026-04-27	35.54	35.85	35.43	35.55	-0.03%	1,803,574
2026-04-24	35.46	35.78	35.33	35.56	-0.14%	1,087,605
2026-04-23	35.01	35.61	34.95	35.61	+0.94%	1,101,425
2026-04-22	35.34	35.54	35.18	35.28	+0.00%	1,308,982
2026-04-21	35.51	35.76	35.28	35.28	-0.65%	817,742
2026-04-20	35.40	35.51	35.24	35.51	-0.11%	1,310,244
2026-04-17	35.15	35.66	34.74	35.55	+0.88%	2,400,961
2026-04-16	35.36	35.64	35.23	35.24	-0.20%	1,526,816
2026-04-15	35.32	35.59	35.18	35.31	-0.14%	1,881,280
2026-04-14	34.60	35.44	34.55	35.36	+2.37%	2,227,977
2026-04-13	34.74	34.79	34.43	34.54	-1.60%	2,047,556
2026-04-10	34.84	35.12	34.74	35.10	+0.60%	1,732,541
2026-04-09	34.70	34.89	34.62	34.89	+0.90%	1,643,986
2026-04-08	34.50	34.78	34.16	34.58	+3.44%	2,707,916
2026-04-07	33.55	33.88	33.38	33.43	-0.09%	1,821,750
2026-04-02	32.84	33.47	32.69	33.46	+1.15%	1,732,078
2026-04-01	33.20	33.49	33.08	33.08	+1.29%	2,194,225
2026-03-31	32.60	33.08	32.58	32.66	+0.62%	2,559,786
2026-03-30	31.89	32.46	31.85	32.46	+1.82%	2,225,701
2026-03-27	32.20	32.25	31.64	31.88	-0.75%	2,308,126
2026-03-26	32.13	32.27	31.91	32.12	-0.68%	1,514,590
2026-03-25	32.16	32.56	32.12	32.34	+2.12%	2,004,365
2026-03-24	31.63	31.76	31.21	31.67	+0.83%	1,850,528
2026-03-23	30.47	32.17	30.13	31.41	+1.00%	3,540,088
2026-03-20	31.86	32.06	30.97	31.10	-1.64%	4,922,666
2026-03-19	32.07	32.09	31.58	31.62	-2.71%	2,257,203
2026-03-18	33.28	33.28	32.41	32.50	-2.08%	2,482,775
2026-03-17	32.82	33.50	32.82	33.19	+1.22%	1,626,104
2026-03-16	32.83	33.06	32.66	32.79	-0.39%	1,774,867
2026-03-13	33.15	33.45	32.74	32.92	-0.93%	1,953,181
2026-03-12	32.84	33.24	32.71	33.23	+0.97%	1,857,286
2026-03-11	33.12	33.35	32.91	32.91	-0.66%	2,135,087
2026-03-10	33.00	33.31	32.79	33.13	+2.25%	2,935,235
2026-03-09	31.93	32.47	31.53	32.40	-1.01%	2,634,152
2026-03-06	33.36	33.38	32.33	32.73	-1.39%	2,285,298
2026-03-05	33.40	34.03	33.11	33.19	-0.72%	1,826,495
2026-03-04	33.21	33.79	33.19	33.43	+0.54%	1,656,000
2026-03-03	33.61	33.84	32.98	33.25	-4.12%	3,452,030
2026-03-02	35.20	35.45	34.61	34.68	-3.56%	2,995,855
2026-02-27	35.43	35.96	35.19	35.96	+1.50%	2,777,598
2026-02-26	34.74	35.81	34.55	35.43	+0.20%	2,236,283
2026-02-25	35.01	35.51	35.00	35.36	+0.80%	2,347,997
2026-02-24	34.70	35.22	34.57	35.08	+1.50%	2,015,475
2026-02-23	34.56	34.80	34.40	34.56	+0.32%	1,749,621
2026-02-20	33.95	34.54	33.80	34.45	+0.82%	1,837,781
2026-02-19	33.73	34.26	33.65	34.17	+0.35%	1,479,283
2026-02-18	33.77	34.15	33.73	34.05	+1.01%	1,731,836
2026-02-17	33.99	34.46	33.44	33.71	-1.03%	1,831,135
2026-02-16	33.56	34.17	33.43	34.06	+1.82%	2,000,402
2026-02-13	33.32	33.68	32.94	33.45	+0.36%	2,078,228
2026-02-12	33.10	33.33	32.78	33.33	+1.03%	2,033,678
2026-02-11	32.42	33.00	32.31	32.99	+2.07%	2,232,187
2026-02-10	32.11	32.34	31.96	32.32	+0.87%	1,338,487
2026-02-09	32.15	32.15	31.91	32.04	+0.06%	1,282,251
2026-02-06	31.83	32.22	31.79	32.02	+0.53%	1,660,067
2026-02-05	32.00	32.08	31.33	31.85	-0.78%	1,812,881
2026-02-04	32.01	32.34	31.89	32.10	+0.44%	1,443,222
2026-02-03	31.70	32.08	31.51	31.96	+1.36%	1,872,226
2026-02-02	31.64	31.88	31.36	31.53	-0.32%	2,175,442
2026-01-30	31.59	31.93	31.54	31.63	+0.22%	1,744,646
2026-01-29	31.50	31.79	31.40	31.56	+0.48%	1,337,246
2026-01-28	31.16	31.41	30.94	31.41	+0.80%	1,439,576
2026-01-27	30.80	31.20	30.68	31.16	+1.43%	1,664,048
2026-01-26	30.46	30.89	30.46	30.72	+1.55%	1,634,227
2026-01-23	30.00	30.25	29.89	30.25	+0.97%	1,519,187
2026-01-22	29.59	30.24	29.59	29.96	+1.97%	1,609,767
2026-01-21	28.83	29.43	28.78	29.38	+1.56%	1,795,142
2026-01-20	29.47	29.47	28.85	28.93	-1.87%	1,964,171
2026-01-19	29.70	29.74	29.39	29.48	-1.14%	1,187,932
2026-01-16	29.91	29.95	29.50	29.82	-0.07%	1,480,984
2026-01-15	29.98	29.99	29.55	29.84	-0.10%	1,362,904
2026-01-14	29.63	30.07	29.63	29.87	+0.95%	1,650,526
2026-01-13	30.33	30.35	29.44	29.59	-2.44%	2,095,929
2026-01-12	30.39	30.46	30.01	30.33	-0.43%	1,074,480
2026-01-09	30.75	30.76	30.37	30.46	-1.01%	1,383,007
2026-01-08	30.34	30.89	30.34	30.77	+1.18%	1,648,134
2026-01-07	30.06	30.73	30.04	30.41	+1.57%	1,872,489
2026-01-06	30.00	30.28	29.82	29.94	-0.17%	1,472,253
2026-01-05	30.27	30.33	29.77	29.99	-0.50%	1,460,426
2026-01-02	29.80	30.19	29.62	30.14	+1.41%	1,259,892
2025-12-31	29.75	29.75	29.59	29.72	-0.10%	467,813
2025-12-30	29.53	29.79	29.43	29.75	+0.54%	866,441
2025-12-29	29.49	29.67	29.30	29.59	+1.06%	1,053,404
2025-12-24	29.29	29.43	29.27	29.28	-0.20%	251,104
2025-12-23	29.45	29.52	29.15	29.34	+0.38%	951,637
2025-12-22	29.32	29.35	28.90	29.23	-0.85%	1,465,791
2025-12-19	29.30	29.48	29.27	29.48	+0.55%	3,113,626
2025-12-18	29.58	29.69	29.32	29.32	-0.51%	1,797,213
2025-12-17	29.52	29.56	29.22	29.47	-0.17%	1,361,181
2025-12-16	29.26	29.73	29.23	29.52	+0.85%	1,796,205
2025-12-15	29.22	29.42	28.89	29.27	+0.45%	1,966,491
2025-12-12	29.40	29.54	29.14	29.14	-0.82%	1,689,023
2025-12-11	28.85	29.40	28.79	29.38	+1.80%	2,087,760
2025-12-10	29.23	29.26	28.84	28.86	-1.47%	1,513,122
2025-12-09	29.24	29.47	29.21	29.29	+0.10%	1,215,829
2025-12-08	29.25	29.51	29.17	29.26	-0.20%	1,178,155
2025-12-05	29.50	29.59	29.30	29.32	-0.37%	933,392
2025-12-04	29.66	29.68	29.35	29.43	-1.04%	1,329,297
2025-12-03	29.58	29.76	29.35	29.74	+1.95%	2,072,551
2025-12-02	29.49	29.56	29.08	29.17	-0.92%	1,229,300
2025-12-01	29.26	29.67	29.21	29.44	+0.51%	1,665,621
2025-11-28	29.20	29.29	29.06	29.29	+0.45%	1,253,550
2025-11-27	29.39	29.52	29.13	29.16	-0.65%	953,375
2025-11-26	28.90	29.42	28.75	29.35	+1.28%	1,435,136
2025-11-25	28.79	29.14	28.53	28.98	+0.87%	1,699,814
2025-11-24	28.75	29.20	28.65	28.73	+0.81%	3,214,079
2025-11-21	28.20	28.55	27.85	28.50	+0.35%	2,244,948
2025-11-20	28.62	28.79	28.40	28.40	-0.39%	1,758,859
2025-11-19	28.56	28.89	28.35	28.51	-0.35%	2,100,165
2025-11-18	28.71	28.74	28.53	28.61	-1.34%	1,874,400
2025-11-17	28.99	29.16	28.88	29.00	-0.24%	1,321,949
2025-11-14	29.54	29.54	28.84	29.07	-1.86%	1,490,472
2025-11-13	29.36	29.69	29.28	29.62	+1.26%	1,532,561
2025-11-12	29.22	29.45	29.18	29.25	+0.10%	1,470,348
2025-11-11	28.88	29.33	28.78	29.22	+1.00%	1,319,314
2025-11-10	29.01	29.07	28.80	28.93	+0.31%	1,251,818
2025-11-07	29.39	29.48	28.72	28.84	-2.00%	1,459,622
2025-11-06	29.18	29.90	28.85	29.43	+1.34%	2,169,395
2025-11-05	28.60	29.06	28.57	29.04	+1.11%	1,584,669
2025-11-04	28.35	28.72	28.24	28.72	+0.35%	1,360,233
2025-11-03	28.64	28.74	28.54	28.62	-0.10%	1,044,145
2025-10-31	29.19	29.20	28.61	28.65	-2.05%	1,735,331
2025-10-30	29.26	29.44	29.02	29.25	+0.24%	1,279,664
2025-10-29	29.24	29.44	29.07	29.18	-0.88%	1,647,706
2025-10-28	29.40	29.51	29.24	29.44	-0.10%	1,314,152
2025-10-27	29.59	29.60	29.28	29.47	-0.44%	1,105,476
2025-10-24	29.61	29.73	29.14	29.60	-0.17%	1,090,006
2025-10-23	29.60	29.86	29.56	29.65	-0.27%	1,239,985
2025-10-22	29.76	29.85	29.52	29.73	-0.03%	1,340,707
2025-10-21	29.61	29.81	29.52	29.74	+0.54%	1,380,549
2025-10-20	29.98	30.10	29.44	29.58	-1.30%	1,664,044
2025-10-17	29.70	29.97	29.28	29.97	+0.23%	4,643,855
2025-10-16	29.56	29.93	29.38	29.90	+1.12%	1,493,076
2025-10-15	29.86	29.93	29.37	29.57	+1.16%	1,658,217
2025-10-14	28.68	29.52	28.66	29.23	+1.07%	1,505,482
2025-10-13	28.88	29.29	28.72	28.92	+0.38%	1,121,547
2025-10-10	29.00	29.22	28.80	28.81	-0.69%	1,323,634
2025-10-09	28.66	29.16	28.61	29.01	+1.65%	1,839,780
2025-10-08	28.44	28.88	28.40	28.54	+0.35%	1,621,690
2025-10-07	28.51	28.57	28.20	28.44	-0.07%	1,336,616
2025-10-06	28.60	28.70	27.69	28.46	-2.40%	2,643,698
2025-10-03	29.25	29.30	28.81	29.16	-0.21%	1,284,780
2025-10-02	28.95	29.22	28.80	29.22	+0.93%	1,429,138
2025-10-01	28.97	29.14	28.83	28.95	-0.10%	1,175,004
2025-09-30	28.85	29.06	28.62	28.98	+0.63%	1,481,547
2025-09-29	29.06	29.08	28.64	28.80	-0.76%	1,364,711
2025-09-26	28.85	29.02	28.75	29.02	+1.01%	1,234,798
2025-09-25	28.70	28.88	28.61	28.73	-0.28%	1,001,261
2025-09-24	29.22	29.34	28.73	28.81	-0.66%	1,485,590
2025-09-23	29.20	29.40	28.94	29.00	-0.21%	988,805
2025-09-22	28.75	29.06	28.64	29.06	+0.90%	905,414
2025-09-19	28.78	29.08	28.75	28.80	+0.84%	2,646,617
2025-09-18	28.57	28.67	28.37	28.56	-0.21%	1,310,863
2025-09-17	28.70	28.76	28.57	28.62	-0.42%	1,252,516
2025-09-16	29.30	29.30	28.68	28.74	-1.58%	1,716,959
2025-09-15	29.28	29.45	29.15	29.20	+0.21%	1,635,811
2025-09-12	29.15	29.28	28.91	29.14	+0.21%	1,233,114
2025-09-11	28.96	29.23	28.93	29.08	+0.28%	1,250,081
2025-09-10	28.96	29.22	28.78	29.00	+0.62%	1,271,098
2025-09-09	28.70	28.94	28.70	28.82	+0.73%	1,856,238
2025-09-08	28.42	28.67	28.42	28.61	+0.67%	1,203,497
2025-09-05	28.47	28.56	28.32	28.42	+0.00%	1,902,547
2025-09-04	28.14	28.54	28.09	28.42	+1.46%	1,920,773
2025-09-03	27.50	28.10	27.43	28.01	+1.60%	2,403,656
2025-09-02	27.85	27.93	27.48	27.57	-1.15%	2,004,470
2025-09-01	28.20	28.26	27.84	27.89	-1.13%	940,019
2025-08-29	28.35	28.37	28.02	28.21	-0.32%	1,658,191
2025-08-28	28.42	28.56	28.11	28.30	-0.14%	2,059,480
2025-08-27	28.40	28.64	28.25	28.34	-1.15%	2,243,560
2025-08-26	28.49	28.77	28.17	28.67	-1.85%	3,644,305
2025-08-25	30.31	30.31	29.07	29.21	-3.82%	2,303,473
2025-08-22	30.33	30.53	30.32	30.37	-0.07%	878,942
2025-08-21	30.64	30.68	30.38	30.39	-0.88%	990,464
2025-08-20	30.72	30.75	30.47	30.66	+0.33%	1,114,672
2025-08-19	30.14	30.62	30.12	30.56	+1.33%	1,060,849
2025-08-18	30.88	30.98	30.08	30.16	-2.24%	1,164,029
2025-08-15	30.76	30.95	30.67	30.85	+0.98%	992,640

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.50%). Worst month: May (-1.46%). Based on 5 years of daily data (2022–2026).

Jan+5.50%
Feb+4.61%
Mar+2.25%
Apr+1.62%
May-1.46%
Jun+0.17%
Jul-0.68%
Aug+0.38%
Sep-0.45%
Oct+1.64%
Nov+3.57%
Dec-1.02%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Veolia Environnement VE SA's (VIE.PA) latest close?

35.19 on 2026-08-07, from the Closelook data lake's daily price record.

What is VIE.PA's 52-week high and low?

37.66 high and 27.43 low over the trailing 52 weeks, as of 2026-08-07.

What is Veolia Environnement VE SA's strongest and weakest month historically?

Historically, VIE.PA's strongest calendar month has been Jan (average +5.50%) and its weakest May (average -1.46%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.