Veolia Environnement S.A. ( VIE.PA) - Price History
Monthly price history for VIE.PA (Veolia Environnement S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | €32.73 | €32.73 |
| September 2026 | €30.81 | €30.81 |
| August 2026 | €32.60 | €32.60 |
| July 2026 | €34.47 | €34.47 |
| June 2026 | €36.44 | €36.44 |
| May 2026 | €34.73 | €34.73 |
| April 2026 | €34.44 | €35.94 |
| March 2026 | €31.29 | €32.66 |
| February 2026 | €34.45 | €35.96 |
| January 2026 | €30.30 | €31.63 |
| December 2025 | €28.48 | €29.72 |
| November 2025 | €28.06 | €29.29 |
| October 2025 | €27.45 | €28.65 |
| September 2025 | €27.77 | €28.98 |
| August 2025 | €27.03 | €28.21 |
| July 2025 | €28.46 | €29.70 |
| June 2025 | €28.98 | €30.25 |
| May 2025 | €29.01 | €30.28 |
| April 2025 | €29.48 | €32.18 |
| March 2025 | €29.08 | €31.75 |
| February 2025 | €26.35 | €28.76 |
| January 2025 | €25.24 | €27.55 |
| December 2024 | €24.83 | €27.11 |
| November 2024 | €25.26 | €27.57 |
| October 2024 | €26.72 | €29.17 |
| September 2024 | €27.04 | €29.52 |
| August 2024 | €27.43 | €29.94 |
| July 2024 | €26.60 | €29.04 |
| June 2024 | €25.58 | €27.92 |
| May 2024 | €28.12 | €30.70 |
| April 2024 | €25.62 | €29.19 |
| March 2024 | €26.45 | €30.13 |
| February 2024 | €25.15 | €28.65 |
| January 2024 | €26.57 | €30.27 |
| December 2023 | €25.07 | €28.56 |
| November 2023 | €25.38 | €28.91 |
| October 2023 | €22.68 | €25.83 |
| September 2023 | €24.08 | €27.43 |
| August 2023 | €25.34 | €28.86 |
| July 2023 | €25.98 | €29.60 |
| June 2023 | €25.42 | €28.95 |
| May 2023 | €24.18 | €27.54 |
| April 2023 | €24.19 | €28.69 |
| March 2023 | €23.94 | €28.40 |
| February 2023 | €23.87 | €28.31 |
| January 2023 | €22.92 | €27.18 |
| December 2022 | €20.23 | €24 |
| November 2022 | €20.72 | €24.58 |
| October 2022 | €19.05 | €22.59 |
| September 2022 | €16.62 | €19.71 |
| August 2022 | €18.78 | €22.28 |
| July 2022 | €20.55 | €24.37 |
| June 2022 | €18.80 | €23.29 |
| May 2022 | €21.02 | €26.04 |
| April 2022 | €22.53 | €27.90 |
| March 2022 | €23.49 | €29.09 |
| February 2022 | €25.20 | €31.21 |
| January 2022 | €25.78 | €31.93 |
| December 2021 | €26.05 | €32.26 |
| November 2021 | €22.93 | €28.40 |
| October 2021 | €22.79 | €28.23 |
| September 2021 | €21.36 | €26.46 |
| August 2021 | €22.62 | €29.05 |
| July 2021 | €21.55 | €27.68 |
| June 2021 | €19.83 | €25.47 |
| May 2021 | €20.01 | €25.70 |
| April 2021 | €20.07 | €26.49 |
| March 2021 | €16.56 | €21.86 |
| February 2021 | €16.94 | €22.35 |
| January 2021 | €16.72 | €22.06 |
| December 2020 | €15.16 | €20.01 |
| November 2020 | €14.60 | €19.26 |
| October 2020 | €12.12 | €15.99 |
| September 2020 | €13.96 | €18.42 |
| August 2020 | €15.31 | €20.20 |
| July 2020 | €14.63 | €19.31 |
| June 2020 | €15.17 | €20.02 |
| May 2020 | €14.92 | €19.68 |
| April 2020 | €14.38 | €19.48 |
| March 2020 | €14.37 | €19.48 |
| February 2020 | €19.14 | €25.93 |
| January 2020 | €19.69 | €26.68 |
| December 2019 | €17.50 | €23.71 |
| November 2019 | €17.15 | €23.24 |
| October 2019 | €17.40 | €23.57 |
| September 2019 | €17.17 | €23.26 |
| August 2019 | €16.05 | €21.75 |
| July 2019 | €16.86 | €22.85 |
| June 2019 | €15.81 | €21.42 |
| May 2019 | €15.28 | €20.71 |
| April 2019 | €14.86 | €21.06 |
| March 2019 | €14.06 | €19.93 |
| February 2019 | €13.62 | €19.30 |
| January 2019 | €12.99 | €18.42 |
| December 2018 | €12.67 | €17.96 |
| November 2018 | €13.24 | €18.78 |
| October 2018 | €12.43 | €17.62 |
| September 2018 | €12.13 | €17.19 |
| August 2018 | €12.81 | €18.16 |
| July 2018 | €13.78 | €19.54 |
| June 2018 | €12.93 | €18.33 |
| May 2018 | €13.70 | €19.42 |
| April 2018 | €13.30 | €19.66 |
| March 2018 | €13.02 | €19.24 |
| February 2018 | €13.52 | €19.97 |
| January 2018 | €13.73 | €20.29 |
| December 2017 | €14.40 | €21.28 |
| November 2017 | €14.39 | €21.26 |
| October 2017 | €13.77 | €20.34 |
| September 2017 | €13.23 | €19.55 |
| August 2017 | €13.34 | €19.71 |
| July 2017 | €12.90 | €19.06 |
| June 2017 | €12.52 | €18.50 |
| May 2017 | €13.26 | €19.59 |
| April 2017 | €11.80 | €17.44 |
| March 2017 | €11.35 | €17.56 |
| February 2017 | €9.98 | €15.45 |
| January 2017 | €10.17 | €15.74 |
| December 2016 | €10.45 | €16.18 |
| November 2016 | €10.54 | €16.30 |
| October 2016 | €12.84 | €19.88 |
| September 2016 | €13.25 | €20.50 |
| August 2016 | €12.32 | €19.06 |
| July 2016 | €12.83 | €19.86 |
| June 2016 | €12.58 | €19.47 |
| May 2016 | €13.04 | €20.18 |
| April 2016 | €13.39 | €21.46 |
| March 2016 | €13.21 | €21.17 |
| February 2016 | €13.04 | €20.89 |
| January 2016 | €13.85 | €22.20 |
| December 2015 | €13.65 | €21.86 |
| November 2015 | €14.16 | €22.69 |
| October 2015 | €13.22 | €21.18 |
| September 2015 | €12.75 | €20.43 |
| August 2015 | €12.20 | €19.55 |
| July 2015 | €12.69 | €20.32 |
| June 2015 | €11.42 | €18.29 |
| May 2015 | €11.81 | €18.92 |
| April 2015 | €11.39 | €18.92 |
| March 2015 | €10.60 | €17.62 |
| February 2015 | €10.47 | €17.40 |
| January 2015 | €9.78 | €16.26 |
| December 2014 | €8.88 | €14.76 |
| November 2014 | €8.83 | €14.66 |
| October 2014 | €8.02 | €13.34 |
| September 2014 | €8.41 | €13.98 |
| August 2014 | €8.41 | €13.98 |
| July 2014 | €7.96 | €13.23 |
| June 2014 | €8.37 | €13.92 |
| May 2014 | €8.44 | €14.02 |
| April 2014 | €8.09 | €13.44 |
| March 2014 | €8.20 | €14.36 |
| February 2014 | €7.83 | €13.71 |
| January 2014 | €6.66 | €11.66 |
| December 2013 | €6.77 | €11.86 |
| November 2013 | €6.80 | €11.92 |
| October 2013 | €7.20 | €12.62 |
| September 2013 | €7.21 | €12.62 |
| August 2013 | €6.65 | €11.66 |
| July 2013 | €5.76 | €10.08 |
| June 2013 | €4.99 | €8.74 |
| May 2013 | €5.48 | €9.61 |
| April 2013 | €5.57 | €10.46 |
| March 2013 | €5.23 | €9.84 |
| February 2013 | €5.13 | €9.64 |
| January 2013 | €5.05 | €9.50 |
| December 2012 | €4.87 | €9.16 |
| November 2012 | €4.45 | €8.36 |
| October 2012 | €4.06 | €7.64 |
| September 2012 | €4.47 | €8.40 |
| August 2012 | €4.48 | €8.42 |
| July 2012 | €4.88 | €9.18 |
| June 2012 | €5.31 | €9.98 |
| May 2012 | €4.91 | €9.24 |
| April 2012 | €5.48 | €11.06 |
| March 2012 | €6.16 | €12.44 |
| February 2012 | €4.55 | €9.18 |
| January 2012 | €4.31 | €8.69 |
| December 2011 | €4.20 | €8.47 |
| November 2011 | €4.69 | €9.46 |
| October 2011 | €5.09 | €10.28 |
| September 2011 | €5.49 | €11.07 |
| August 2011 | €5.74 | €11.58 |
| July 2011 | €7.83 | €15.80 |
| June 2011 | €9.64 | €19.45 |
| May 2011 | €10.41 | €21 |
| April 2011 | €10.57 | €22.56 |
| March 2011 | €10.28 | €21.94 |
| February 2011 | €11.17 | €23.83 |
| January 2011 | €10.70 | €22.83 |
| December 2010 | €10.25 | €21.87 |
| November 2010 | €9.51 | €20.28 |
| October 2010 | €9.89 | €21.10 |
| September 2010 | €9.05 | €19.32 |
| August 2010 | €8.61 | €18.37 |
| July 2010 | €9.55 | €20.38 |
| June 2010 | €9.07 | €19.36 |
| May 2010 | €9.82 | €20.94 |
| April 2010 | €10.56 | €23.74 |
| March 2010 | €11.42 | €25.68 |
| February 2010 | €10.59 | €23.81 |
| January 2010 | €10.60 | €23.84 |
| December 2009 | €10.28 | €23.12 |
| November 2009 | €10.02 | €22.54 |
| October 2009 | €9.90 | €22.28 |
| September 2009 | €11.64 | €26.19 |
| August 2009 | €10.73 | €24.13 |
| July 2009 | €10.73 | €24.13 |
| June 2009 | €9.33 | €20.99 |
| May 2009 | €9.19 | €20.67 |
| April 2009 | €8.82 | €20.96 |
| March 2009 | €6.61 | €15.72 |
| February 2009 | €7.22 | €17.16 |
| January 2009 | €7.43 | €17.66 |
| December 2008 | €9.34 | €22.20 |
| November 2008 | €8.23 | €19.57 |
| October 2008 | €8.08 | €19.21 |
| September 2008 | €12.14 | €28.86 |
| August 2008 | €15.42 | €36.65 |
| July 2008 | €14.35 | €34.10 |
| June 2008 | €14.99 | €35.63 |
| May 2008 | €19.28 | €45.81 |
| April 2008 | €19.07 | €46.54 |
| March 2008 | €18.10 | €44.16 |
| February 2008 | €24.12 | €58.87 |
| January 2008 | €22.46 | €54.80 |
| December 2007 | €25.59 | €62.45 |
| November 2007 | €25.89 | €63.17 |
| October 2007 | €25.26 | €61.65 |
| September 2007 | €24.75 | €60.39 |
| August 2007 | €23.06 | €56.28 |
| July 2007 | €22.33 | €54.49 |
| June 2007 | €23.78 | €58.03 |
| May 2007 | €25.06 | €62.20 |
| April 2007 | €24.12 | €60.90 |
| March 2007 | €22.04 | €55.66 |
| February 2007 | €21.12 | €53.32 |
| January 2007 | €21.29 | €53.75 |
| December 2006 | €23.13 | €58.40 |
| November 2006 | €19.80 | €49.99 |
| October 2006 | €19 | €47.97 |
| September 2006 | €18.86 | €47.61 |
| August 2006 | €17.33 | €43.75 |
| July 2006 | €16.84 | €42.52 |
| June 2006 | €16 | €40.41 |
| May 2006 | €17.13 | €43.25 |
| April 2006 | €18.40 | €47.36 |
| March 2006 | €17.80 | €45.83 |
| February 2006 | €17.02 | €43.81 |
| January 2006 | €16.18 | €41.66 |
| December 2005 | €14.86 | €38.24 |
| November 2005 | €14.12 | €36.35 |
| October 2005 | €13.49 | €34.73 |
| September 2005 | €13.64 | €35.11 |
| August 2005 | €12.84 | €33.05 |
| July 2005 | €12.44 | €32.01 |
| June 2005 | €12.07 | €31.07 |
| May 2005 | €11.91 | €30.65 |
| April 2005 | €11.08 | €29.16 |
| March 2005 | €10.40 | €27.36 |
| February 2005 | €9.99 | €26.27 |
| January 2005 | €10.42 | €27.42 |
| December 2004 | €10.12 | €26.63 |
| November 2004 | €9.02 | €23.73 |
| October 2004 | €9.03 | €23.75 |
| September 2004 | €8.81 | €23.17 |
| August 2004 | €8.06 | €21.20 |
| July 2004 | €8.42 | €22.16 |
| June 2004 | €8.82 | €23.19 |
| May 2004 | €8.27 | €21.75 |
| April 2004 | €8.23 | €22.19 |
| March 2004 | €8.42 | €22.70 |
| February 2004 | €8.92 | €24.05 |
| January 2004 | €8.40 | €22.65 |
| December 2003 | €7.90 | €21.30 |
| November 2003 | €7.28 | €19.63 |
| October 2003 | €7.12 | €19.20 |
| September 2003 | €7.06 | €19.04 |
| August 2003 | €6.58 | €17.75 |
| July 2003 | €6.26 | €16.90 |
| June 2003 | €6.64 | €17.90 |
| May 2003 | €7.08 | €19.09 |
| April 2003 | €6.97 | €19.35 |
| March 2003 | €5.44 | €15.11 |
| February 2003 | €6.34 | €17.60 |
| January 2003 | €8.27 | €22.96 |
| December 2002 | €8.01 | €22.22 |
| November 2002 | €9.03 | €25.05 |
| October 2002 | €8.63 | €23.94 |
| September 2002 | €7.32 | €20.30 |
| August 2002 | €9.07 | €25.16 |
| July 2002 | €8.56 | €23.76 |
| June 2002 | €11.14 | €31.25 |
| May 2002 | €12.09 | €33.93 |
| April 2002 | €12.85 | €36.60 |
| March 2002 | €12.50 | €35.60 |
| February 2002 | €12.82 | €36.50 |
| January 2002 | €13.48 | €38.39 |
| December 2001 | €13.15 | €37.46 |
| November 2001 | €14.40 | €41 |
| October 2001 | €15 | €42.71 |
| September 2001 | €14.93 | €42.52 |
| August 2001 | €16.42 | €46.77 |
| July 2001 | €17.03 | €48.50 |
| June 2001 | €17.45 | €49.71 |
| May 2001 | €17.66 | €50.30 |
| April 2001 | €17.14 | €49.36 |
| March 2001 | €17.24 | €49.65 |
| February 2001 | €15.97 | €45.99 |
| January 2001 | €14.81 | €42.64 |
| December 2000 | €16.15 | €46.50 |
| November 2000 | €16.49 | €47.50 |
| October 2000 | €15.28 | €44 |
| September 2000 | €14.58 | €42 |
| August 2000 | €13.42 | €38.65 |
| July 2000 | €11.67 | €33.60 |
VIE.PA
Price: €32.73
52 week price:
Dividend Yield: 4.79%
5-year range yield:
Forward Dividend Yield: 4.62%
Payout Ratio: 85.62%
Payout Ratio Range:
Dividend Per Share: 1.50 EUR
Earnings Per Share: 1.54 EUR
P/E Ratio: 19.23
Exchange: PAR
Sector: Industrials
Industry: Waste Management
Country: France
Volume: 1.7 million
Market Capitalization: 21.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 30.00%