PAR:VIE
Veolia Environnement S.A. Stock Price (Quote)
30.62€
-0.0400 (-0.130%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 27.42€ | 30.81€ | Friday, 17th May 2024 VIE.PA stock ended at 30.62€. This is 0.130% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.58% from a day low at 30.32€ to a day high of 30.80€. |
90 days | 27.42€ | 30.81€ | |
52 weeks | 24.86€ | 30.81€ |
Date | Open | High | Low | Close | Volume |
Oct 10, 2019 | 22.69€ | 22.97€ | 22.56€ | 22.89€ | 2 455 375 |
Oct 09, 2019 | 22.74€ | 22.90€ | 22.53€ | 22.65€ | 1 335 087 |
Oct 08, 2019 | 22.75€ | 22.75€ | 22.40€ | 22.52€ | 1 353 994 |
Oct 07, 2019 | 22.47€ | 22.74€ | 22.42€ | 22.72€ | 1 324 190 |
Oct 04, 2019 | 22.30€ | 22.67€ | 22.18€ | 22.40€ | 1 616 989 |
Oct 03, 2019 | 22.31€ | 22.48€ | 22.05€ | 22.23€ | 1 387 270 |
Oct 02, 2019 | 23.10€ | 23.10€ | 22.28€ | 22.33€ | 1 259 035 |
Oct 01, 2019 | 23.29€ | 23.35€ | 22.98€ | 23.12€ | 1 420 157 |
Sep 30, 2019 | 22.96€ | 23.28€ | 22.80€ | 23.26€ | 1 739 890 |
Sep 27, 2019 | 22.94€ | 23.00€ | 22.76€ | 23.00€ | 1 522 712 |
Sep 26, 2019 | 22.60€ | 22.98€ | 22.54€ | 22.98€ | 1 360 753 |
Sep 25, 2019 | 22.70€ | 22.78€ | 22.40€ | 22.53€ | 1 387 624 |
Sep 24, 2019 | 22.52€ | 22.93€ | 22.48€ | 22.70€ | 1 604 112 |
Sep 23, 2019 | 22.55€ | 22.65€ | 22.39€ | 22.47€ | 1 415 303 |
Sep 20, 2019 | 22.64€ | 22.75€ | 22.56€ | 22.56€ | 2 902 316 |
Sep 19, 2019 | 22.39€ | 22.64€ | 22.15€ | 22.59€ | 1 523 886 |
Sep 18, 2019 | 22.03€ | 22.44€ | 22.03€ | 22.36€ | 2 219 875 |
Sep 17, 2019 | 21.85€ | 22.06€ | 21.76€ | 22.06€ | 2 639 001 |
Sep 16, 2019 | 21.61€ | 22.14€ | 21.54€ | 21.88€ | 2 440 885 |
Sep 13, 2019 | 21.76€ | 21.92€ | 21.49€ | 21.65€ | 1 913 090 |
Sep 12, 2019 | 21.60€ | 21.98€ | 21.31€ | 21.79€ | 3 502 963 |
Sep 11, 2019 | 21.77€ | 21.81€ | 21.19€ | 21.51€ | 3 964 780 |
Sep 10, 2019 | 21.96€ | 21.96€ | 21.57€ | 21.93€ | 2 601 348 |
Sep 09, 2019 | 22.24€ | 22.34€ | 21.93€ | 21.99€ | 1 204 721 |
Sep 06, 2019 | 22.43€ | 22.46€ | 21.99€ | 22.27€ | 1 678 341 |
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.