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

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 46 · quality 39 · valuation 70), as of 2026-10-31.
Signal: 5-day win streak — Up 5 sessions running — its longest run in months. (as of 2026-10-29)
Trend: Veolia Environnement VE SA trades 3.0% above its 50-day and 2.6% below its 200-day moving average. (as of 2026-10-29)
Index seat: HALO Growth 100

Veolia designs and runs water, waste and energy services for industry, cities and public bodies. It treats and distributes drinking and process water, collects and recycles waste, and operates heating, cooling and energy-efficiency systems, including a platform called Hubgrade for monitoring building energy use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VIE.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	32.90	33.04	32.82	33.01	+0.49%	1,253,084
2026-10-29	32.73	33.09	32.72	32.85	+0.34%	1,316,828
2026-10-28	32.58	32.97	32.52	32.74	+0.37%	1,195,663
2026-10-27	32.39	32.76	32.13	32.62	+0.55%	1,287,689
2026-10-26	32.14	32.56	32.12	32.44	+1.09%	1,524,982
2026-10-23	32.00	32.09	31.64	32.09	+0.85%	1,274,345
2026-10-22	31.84	31.95	31.54	31.82	-0.62%	1,896,565
2026-10-21	31.96	32.13	31.71	32.02	+0.00%	952,294
2026-10-20	31.95	32.18	31.62	32.02	+0.28%	1,191,037
2026-10-19	32.14	32.20	31.49	31.93	-1.45%	2,184,689
2026-10-16	32.55	32.73	32.36	32.40	+0.06%	4,959,071
2026-10-15	32.21	32.63	32.19	32.38	+0.90%	1,925,100
2026-10-14	31.98	32.32	31.85	32.09	+0.98%	2,209,018
2026-10-13	31.50	32.09	31.49	31.78	+1.60%	1,512,689
2026-10-12	31.27	31.46	31.15	31.28	+0.61%	995,653
2026-10-09	31.10	31.27	30.99	31.09	+0.65%	1,189,214
2026-10-08	30.74	30.97	30.63	30.89	+0.16%	1,604,577
2026-10-07	31.28	31.30	30.66	30.84	-1.60%	1,989,766
2026-10-06	30.61	31.47	30.59	31.34	+2.89%	2,621,269
2026-10-05	30.62	30.78	30.32	30.46	-0.88%	1,800,318
2026-10-02	30.60	30.80	30.28	30.73	+0.69%	1,759,101
2026-10-01	30.48	30.68	30.06	30.52	-0.94%	2,225,671
2026-09-30	31.00	31.39	30.73	30.81	-0.39%	2,125,056
2026-09-29	31.16	31.17	30.71	30.93	-0.51%	1,750,189
2026-09-28	31.46	31.58	31.09	31.09	-0.86%	1,321,739
2026-09-25	31.40	31.65	31.22	31.36	+0.16%	1,046,104
2026-09-24	31.30	31.44	31.03	31.31	+0.03%	1,196,288
2026-09-23	31.60	31.67	31.30	31.30	-0.82%	1,018,007
2026-09-22	31.61	31.82	31.42	31.56	-0.13%	1,229,716
2026-09-21	31.74	31.80	31.50	31.60	-0.44%	1,039,525
2026-09-18	32.00	32.06	31.48	31.74	-1.15%	3,233,454
2026-09-17	31.91	32.29	31.91	32.11	+0.78%	1,884,141
2026-09-16	31.52	31.99	31.48	31.86	+1.14%	1,555,347
2026-09-15	31.35	31.53	31.07	31.50	+0.48%	1,565,916
2026-09-14	31.40	31.48	31.08	31.35	-0.29%	1,295,773
2026-09-11	31.55	31.70	31.31	31.44	+0.00%	1,854,570
2026-09-10	31.60	31.81	31.25	31.44	-0.38%	1,533,237
2026-09-09	32.06	32.61	31.55	31.56	-1.22%	2,275,696
2026-09-08	31.86	31.98	31.72	31.95	+0.13%	1,298,107
2026-09-07	31.87	32.10	31.85	31.91	+0.03%	1,091,570
2026-09-04	31.69	32.04	31.66	31.90	+0.28%	1,721,333
2026-09-03	32.07	32.08	31.54	31.81	-0.22%	2,178,974
2026-09-02	32.44	32.62	31.86	31.88	-2.09%	1,285,405
2026-09-01	32.80	32.87	32.34	32.56	-0.12%	1,509,368
2026-08-31	32.84	33.03	32.60	32.60	-0.76%	1,784,007
2026-08-28	32.75	33.05	32.70	32.85	+0.83%	1,227,835
2026-08-27	33.90	33.90	32.46	32.58	-3.92%	2,701,118
2026-08-26	34.11	34.25	33.91	33.91	-0.41%	997,877
2026-08-25	34.12	34.22	33.95	34.05	+0.06%	825,144
2026-08-24	34.11	34.25	33.92	34.03	-0.18%	783,901
2026-08-21	34.36	34.59	34.09	34.09	-0.55%	1,827,440
2026-08-20	34.36	34.55	33.97	34.28	+0.62%	1,362,846
2026-08-19	34.06	34.29	33.95	34.07	+0.68%	1,060,817
2026-08-18	33.90	33.96	33.71	33.84	+0.00%	991,070
2026-08-17	34.16	34.16	33.75	33.84	-0.56%	1,077,418
2026-08-14	34.24	34.28	33.75	34.03	-0.56%	1,270,828
2026-08-13	34.44	34.49	34.19	34.22	-0.73%	1,011,495
2026-08-12	34.65	34.67	34.32	34.47	+0.17%	1,259,788
2026-08-11	34.62	34.66	34.34	34.41	-0.46%	849,100
2026-08-10	35.22	35.22	34.57	34.57	-1.76%	1,265,340
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.50%). Worst month: Sep (-1.68%). 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-0.96%
Sep-1.68%
Oct+1.64%
Nov+3.57%
Dec-1.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

33.01 on 2026-10-30, from the Closelook data lake's daily price record.

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

37.66 high and 27.85 low over the trailing 52 weeks, as of 2026-10-30.

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 Sep (average -1.68%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.

What is Veolia Environnement VE SA's Closelooknet score?

47 out of 100 (momentum 46 · quality 39 · valuation 70), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VIE.PA?

5-day win streak: Up 5 sessions running — its longest run in months. As of 2026-10-29. A research diary reading, not advice.

Is VIE.PA above its 50-day and 200-day moving averages?

Veolia Environnement VE SA trades 3.0% above its 50-day and 2.6% below its 200-day moving average (3.3% above its 20-day). As of 2026-10-29.