PAR:VIE
Veolia Environnement S.A. Stock Price (Quote)
30.74€
+0.120 (+0.392%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 28.59€ | 30.90€ | Monday, 20th May 2024 VIE.PA stock ended at 30.74€. This is 0.392% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.91% from a day low at 30.62€ to a day high of 30.90€. |
90 days | 27.42€ | 30.90€ | |
52 weeks | 24.86€ | 30.90€ |
Date | Open | High | Low | Close | Volume |
Sep 08, 2023 | 28.35€ | 28.77€ | 28.14€ | 28.75€ | 1 367 404 |
Sep 07, 2023 | 27.90€ | 28.37€ | 27.69€ | 28.32€ | 1 362 902 |
Sep 06, 2023 | 27.80€ | 27.87€ | 27.55€ | 27.81€ | 1 048 330 |
Sep 05, 2023 | 28.19€ | 28.22€ | 27.70€ | 27.87€ | 1 411 046 |
Sep 04, 2023 | 28.67€ | 28.87€ | 28.34€ | 28.34€ | 1 187 944 |
Sep 01, 2023 | 28.74€ | 28.85€ | 28.55€ | 28.63€ | 1 311 320 |
Aug 31, 2023 | 28.42€ | 28.90€ | 28.39€ | 28.86€ | 4 052 885 |
Aug 30, 2023 | 28.50€ | 28.53€ | 28.22€ | 28.39€ | 1 203 925 |
Aug 29, 2023 | 28.46€ | 28.64€ | 28.28€ | 28.48€ | 1 189 256 |
Aug 28, 2023 | 28.33€ | 28.36€ | 28.24€ | 28.27€ | 992 487 |
Aug 25, 2023 | 27.80€ | 28.18€ | 27.79€ | 28.06€ | 855 136 |
Aug 24, 2023 | 28.26€ | 28.44€ | 27.84€ | 27.87€ | 1 084 171 |
Aug 23, 2023 | 28.16€ | 28.28€ | 27.99€ | 27.99€ | 857 137 |
Aug 22, 2023 | 27.76€ | 28.19€ | 27.74€ | 27.95€ | 1 522 429 |
Aug 21, 2023 | 27.50€ | 27.94€ | 27.47€ | 27.63€ | 1 018 790 |
Aug 18, 2023 | 27.54€ | 27.61€ | 27.31€ | 27.59€ | 1 628 181 |
Aug 17, 2023 | 27.80€ | 27.87€ | 27.47€ | 27.47€ | 1 459 240 |
Aug 16, 2023 | 27.63€ | 27.99€ | 27.53€ | 27.91€ | 877 087 |
Aug 15, 2023 | 28.16€ | 28.17€ | 27.63€ | 27.74€ | 840 908 |
Aug 14, 2023 | 28.04€ | 28.18€ | 27.93€ | 28.16€ | 773 109 |
Aug 11, 2023 | 28.23€ | 28.34€ | 27.94€ | 28.07€ | 1 402 128 |
Aug 10, 2023 | 27.90€ | 28.41€ | 27.87€ | 28.32€ | 1 823 034 |
Aug 09, 2023 | 27.97€ | 28.12€ | 27.52€ | 27.80€ | 1 783 727 |
Aug 08, 2023 | 27.44€ | 27.87€ | 27.27€ | 27.79€ | 1 532 076 |
Aug 07, 2023 | 27.74€ | 27.81€ | 27.29€ | 27.63€ | 1 316 441 |
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.