PAR:VIE
Veolia Environnement S.A. Stock Price (Quote)
27.92€
-1.36 (-4.64%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 27.40€ | 31.60€ | Friday, 14th Jun 2024 VIE.PA stock ended at 27.92€. This is 4.64% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 6.35% from a day low at 27.40€ to a day high of 29.14€. |
90 days | 27.40€ | 31.60€ | |
52 weeks | 24.86€ | 31.60€ |
Historical Veolia Environnement S.A. prices
Date | Open | High | Low | Close | Volume |
Jan 27, 2020 | 26.75€ | 26.88€ | 26.50€ | 26.57€ | 2 360 462 |
Jan 24, 2020 | 26.61€ | 26.99€ | 26.61€ | 26.99€ | 2 264 882 |
Jan 23, 2020 | 26.28€ | 26.50€ | 26.04€ | 26.50€ | 1 835 437 |
Jan 22, 2020 | 26.19€ | 26.45€ | 26.12€ | 26.35€ | 1 851 053 |
Jan 21, 2020 | 25.83€ | 26.10€ | 25.67€ | 26.10€ | 1 871 260 |
Jan 20, 2020 | 25.73€ | 25.89€ | 25.53€ | 25.90€ | 938 836 |
Jan 17, 2020 | 25.47€ | 25.73€ | 25.39€ | 25.65€ | 1 727 950 |
Jan 15, 2020 | 24.80€ | 25.10€ | 24.56€ | 25.14€ | 1 947 862 |
Jan 14, 2020 | 24.50€ | 24.81€ | 24.24€ | 24.78€ | 1 862 054 |
Jan 13, 2020 | 24.50€ | 24.50€ | 24.27€ | 24.38€ | 1 110 834 |
Jan 10, 2020 | 24.00€ | 24.46€ | 23.98€ | 24.35€ | 2 159 958 |
Jan 09, 2020 | 23.65€ | 23.82€ | 23.59€ | 23.76€ | 1 368 171 |
Jan 08, 2020 | 23.67€ | 23.71€ | 23.23€ | 23.58€ | 1 832 155 |
Jan 07, 2020 | 23.94€ | 24.05€ | 23.68€ | 23.70€ | 1 211 661 |
Jan 06, 2020 | 23.95€ | 23.99€ | 23.71€ | 23.91€ | 1 101 497 |
Jan 03, 2020 | 23.75€ | 24.05€ | 23.66€ | 24.05€ | 1 232 236 |
Jan 02, 2020 | 23.86€ | 24.07€ | 23.82€ | 23.93€ | 1 089 208 |
Dec 31, 2019 | 23.88€ | 23.90€ | 23.67€ | 23.71€ | 507 924 |
Dec 30, 2019 | 23.82€ | 24.10€ | 23.80€ | 23.98€ | 921 242 |
Dec 27, 2019 | 24.00€ | 24.07€ | 23.81€ | 23.87€ | 1 066 441 |
Dec 24, 2019 | 23.86€ | 23.96€ | 23.81€ | 23.91€ | 237 203 |
Dec 23, 2019 | 23.87€ | 23.96€ | 23.66€ | 23.82€ | 916 759 |
Dec 20, 2019 | 23.86€ | 23.91€ | 23.56€ | 23.83€ | 2 235 832 |
Dec 19, 2019 | 23.75€ | 23.82€ | 23.63€ | 23.82€ | 1 534 954 |
Dec 18, 2019 | 23.77€ | 23.85€ | 23.60€ | 23.72€ | 1 500 795 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VIE.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the VIE.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VIE.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.