VEOLIA ENVIRON. - Price History
Monthly price history for VIE.PA (VEOLIA ENVIRON.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €29.82 | €29.82 |
| April 2024 | €29.19 | €29.19 |
| March 2024 | €30.13 | €30.13 |
| February 2024 | €28.65 | €28.65 |
| January 2024 | €30.27 | €30.27 |
| December 2023 | €28.56 | €28.56 |
| November 2023 | €28.91 | €28.91 |
| October 2023 | €25.83 | €25.83 |
| September 2023 | €27.43 | €27.43 |
| August 2023 | €28.86 | €28.86 |
| July 2023 | €29.60 | €29.60 |
| June 2023 | €28.95 | €28.95 |
| May 2023 | €27.54 | €27.54 |
| April 2023 | €27.55 | €28.69 |
| March 2023 | €27.28 | €28.40 |
| February 2023 | €27.19 | €28.31 |
| January 2023 | €26.10 | €27.18 |
| December 2022 | €23.05 | €24 |
| November 2022 | €23.61 | €24.58 |
| October 2022 | €21.70 | €22.59 |
| September 2022 | €18.93 | €19.71 |
| August 2022 | €21.40 | €22.28 |
| July 2022 | €23.40 | €24.37 |
| June 2022 | €21.42 | €23.29 |
| May 2022 | €23.95 | €26.04 |
| April 2022 | €25.66 | €27.90 |
| March 2022 | €26.76 | €29.09 |
| February 2022 | €28.70 | €31.21 |
| January 2022 | €29.37 | €31.93 |
| December 2021 | €29.67 | €32.26 |
| November 2021 | €26.12 | €28.40 |
| October 2021 | €25.96 | €28.23 |
| September 2021 | €24.34 | €26.46 |
| August 2021 | €25.76 | €29.05 |
| July 2021 | €24.55 | €27.68 |
| June 2021 | €22.59 | €25.47 |
| May 2021 | €22.79 | €25.70 |
| April 2021 | €22.87 | €26.49 |
| March 2021 | €18.87 | €21.86 |
| February 2021 | €19.29 | €22.35 |
| January 2021 | €19.04 | €22.06 |
| December 2020 | €17.27 | €20.01 |
| November 2020 | €16.62 | €19.26 |
| October 2020 | €13.80 | €15.99 |
| September 2020 | €15.90 | €18.42 |
| August 2020 | €17.44 | €20.20 |
| July 2020 | €16.67 | €19.31 |
| June 2020 | €17.28 | €20.02 |
| May 2020 | €16.99 | €19.68 |
| April 2020 | €16.38 | €19.48 |
| March 2020 | €16.37 | €19.48 |
| February 2020 | €21.80 | €25.93 |
| January 2020 | €22.43 | €26.68 |
| December 2019 | €19.93 | €23.71 |
| November 2019 | €19.54 | €23.24 |
| October 2019 | €19.82 | €23.57 |
| September 2019 | €19.56 | €23.26 |
| August 2019 | €18.29 | €21.75 |
| July 2019 | €19.21 | €22.85 |
| June 2019 | €18.01 | €21.42 |
| May 2019 | €17.41 | €20.71 |
| April 2019 | €16.92 | €21.06 |
| March 2019 | €16.02 | €19.93 |
| February 2019 | €15.51 | €19.30 |
| January 2019 | €14.80 | €18.42 |
| December 2018 | €14.43 | €17.96 |
| November 2018 | €15.09 | €18.78 |
| October 2018 | €14.16 | €17.62 |
| September 2018 | €13.81 | €17.19 |
| August 2018 | €14.59 | €18.16 |
| July 2018 | €15.70 | €19.54 |
| June 2018 | €14.73 | €18.33 |
| May 2018 | €15.60 | €19.42 |
| April 2018 | €15.15 | €19.66 |
| March 2018 | €14.84 | €19.24 |
| February 2018 | €15.40 | €19.97 |
| January 2018 | €15.64 | €20.29 |
| December 2017 | €16.40 | €21.28 |
| November 2017 | €16.39 | €21.26 |
| October 2017 | €15.68 | €20.34 |
| September 2017 | €15.07 | €19.55 |
| August 2017 | €15.20 | €19.71 |
| July 2017 | €14.69 | €19.06 |
| June 2017 | €14.26 | €18.50 |
| May 2017 | €15.10 | €19.59 |
| April 2017 | €13.45 | €17.44 |
| March 2017 | €12.92 | €17.56 |
| February 2017 | €11.37 | €15.45 |
| January 2017 | €11.59 | €15.74 |
| December 2016 | €11.90 | €16.18 |
| November 2016 | €12 | €16.30 |
| October 2016 | €14.63 | €19.88 |
| September 2016 | €15.09 | €20.50 |
| August 2016 | €14.03 | €19.06 |
| July 2016 | €14.62 | €19.86 |
| June 2016 | €14.33 | €19.47 |
| May 2016 | €14.85 | €20.18 |
| April 2016 | €15.25 | €21.46 |
| March 2016 | €15.05 | €21.17 |
| February 2016 | €14.85 | €20.89 |
| January 2016 | €15.78 | €22.20 |
| December 2015 | €15.55 | €21.86 |
| November 2015 | €16.13 | €22.69 |
| October 2015 | €15.06 | €21.18 |
| September 2015 | €14.53 | €20.43 |
| August 2015 | €13.90 | €19.55 |
| July 2015 | €14.45 | €20.32 |
| June 2015 | €13 | €18.29 |
| May 2015 | €13.45 | €18.92 |
| April 2015 | €12.97 | €18.92 |
| March 2015 | €12.08 | €17.62 |
| February 2015 | €11.93 | €17.40 |
| January 2015 | €11.14 | €16.26 |
| December 2014 | €10.12 | €14.76 |
| November 2014 | €10.05 | €14.66 |
| October 2014 | €9.14 | €13.34 |
| September 2014 | €9.58 | €13.98 |
| August 2014 | €9.58 | €13.98 |
| July 2014 | €9.07 | €13.23 |
| June 2014 | €9.54 | €13.92 |
| May 2014 | €9.61 | €14.02 |
| April 2014 | €9.21 | €13.44 |
| March 2014 | €9.34 | €14.36 |
| February 2014 | €8.92 | €13.71 |
| January 2014 | €7.58 | €11.66 |
| December 2013 | €7.71 | €11.86 |
| November 2013 | €7.75 | €11.92 |
| October 2013 | €8.21 | €12.62 |
| September 2013 | €8.21 | €12.62 |
| August 2013 | €7.58 | €11.66 |
| July 2013 | €6.56 | €10.08 |
| June 2013 | €5.68 | €8.74 |
| May 2013 | €6.25 | €9.61 |
| April 2013 | €6.34 | €10.46 |
| March 2013 | €5.96 | €9.84 |
| February 2013 | €5.84 | €9.64 |
| January 2013 | €5.76 | €9.50 |
| December 2012 | €5.55 | €9.16 |
| November 2012 | €5.07 | €8.36 |
| October 2012 | €4.63 | €7.64 |
| September 2012 | €5.09 | €8.40 |
| August 2012 | €5.10 | €8.42 |
| July 2012 | €5.56 | €9.18 |
| June 2012 | €6.05 | €9.98 |
| May 2012 | €5.60 | €9.24 |
| April 2012 | €6.25 | €11.06 |
| March 2012 | €7.02 | €12.44 |
| February 2012 | €5.18 | €9.18 |
| January 2012 | €4.90 | €8.69 |
| December 2011 | €4.78 | €8.47 |
| November 2011 | €5.34 | €9.46 |
| October 2011 | €5.80 | €10.28 |
| September 2011 | €6.25 | €11.07 |
| August 2011 | €6.54 | €11.58 |
| July 2011 | €8.92 | €15.80 |
| June 2011 | €10.98 | €19.45 |
| May 2011 | €11.86 | €21 |
| April 2011 | €12.04 | €22.56 |
| March 2011 | €11.71 | €21.94 |
| February 2011 | €12.72 | €23.83 |
| January 2011 | €12.19 | €22.83 |
| December 2010 | €11.68 | €21.87 |
| November 2010 | €10.83 | €20.28 |
| October 2010 | €11.27 | €21.10 |
| September 2010 | €10.31 | €19.32 |
| August 2010 | €9.81 | €18.37 |
| July 2010 | €10.88 | €20.38 |
| June 2010 | €10.33 | €19.36 |
| May 2010 | €11.18 | €20.94 |
| April 2010 | €12.02 | €23.74 |
| March 2010 | €13 | €25.68 |
| February 2010 | €12.06 | €23.81 |
| January 2010 | €12.07 | €23.84 |
| December 2009 | €11.71 | €23.12 |
| November 2009 | €11.42 | €22.54 |
| October 2009 | €11.28 | €22.28 |
| September 2009 | €13.26 | €26.19 |
| August 2009 | €12.22 | €24.13 |
| July 2009 | €12.22 | €24.13 |
| June 2009 | €10.63 | €20.99 |
| May 2009 | €10.47 | €20.67 |
| April 2009 | €10.05 | €20.96 |
| March 2009 | €7.54 | €15.72 |
| February 2009 | €8.22 | €17.16 |
| January 2009 | €8.46 | €17.66 |
| December 2008 | €10.64 | €22.20 |
| November 2008 | €9.38 | €19.57 |
| October 2008 | €9.21 | €19.21 |
| September 2008 | €13.84 | €28.86 |
| August 2008 | €17.57 | €36.65 |
| July 2008 | €16.34 | €34.10 |
| June 2008 | €17.08 | €35.63 |
| May 2008 | €21.96 | €45.81 |
| April 2008 | €21.72 | €46.54 |
| March 2008 | €20.61 | €44.16 |
| February 2008 | €27.48 | €58.87 |
| January 2008 | €25.58 | €54.80 |
| December 2007 | €29.15 | €62.45 |
| November 2007 | €29.49 | €63.17 |
| October 2007 | €28.78 | €61.65 |
| September 2007 | €28.19 | €60.39 |
| August 2007 | €26.27 | €56.28 |
| July 2007 | €25.44 | €54.49 |
| June 2007 | €27.09 | €58.03 |
| May 2007 | €28.55 | €62.20 |
| April 2007 | €27.47 | €60.90 |
| March 2007 | €25.11 | €55.66 |
| February 2007 | €24.06 | €53.32 |
| January 2007 | €24.25 | €53.75 |
| December 2006 | €26.35 | €58.40 |
| November 2006 | €22.55 | €49.99 |
| October 2006 | €21.64 | €47.97 |
| September 2006 | €21.48 | €47.61 |
| August 2006 | €19.74 | €43.75 |
| July 2006 | €19.18 | €42.52 |
| June 2006 | €18.23 | €40.41 |
| May 2006 | €19.51 | €43.25 |
| April 2006 | €20.96 | €47.36 |
| March 2006 | €20.28 | €45.83 |
| February 2006 | €19.39 | €43.81 |
| January 2006 | €18.44 | €41.66 |
| December 2005 | €16.92 | €38.24 |
| November 2005 | €16.09 | €36.35 |
| October 2005 | €15.37 | €34.73 |
| September 2005 | €15.54 | €35.11 |
| August 2005 | €14.63 | €33.05 |
| July 2005 | €14.17 | €32.01 |
| June 2005 | €13.75 | €31.07 |
| May 2005 | €13.56 | €30.65 |
| April 2005 | €12.63 | €29.16 |
| March 2005 | €11.85 | €27.36 |
| February 2005 | €11.38 | €26.27 |
| January 2005 | €11.87 | €27.42 |
| December 2004 | €11.53 | €26.63 |
| November 2004 | €10.28 | €23.73 |
| October 2004 | €10.28 | €23.75 |
| September 2004 | €10.03 | €23.17 |
| August 2004 | €9.18 | €21.20 |
| July 2004 | €9.60 | €22.16 |
| June 2004 | €10.04 | €23.19 |
| May 2004 | €9.42 | €21.75 |
| April 2004 | €9.37 | €22.19 |
| March 2004 | €9.59 | €22.70 |
| February 2004 | €10.16 | €24.05 |
| January 2004 | €9.56 | €22.65 |
| December 2003 | €8.99 | €21.30 |
| November 2003 | €8.29 | €19.63 |
| October 2003 | €8.11 | €19.20 |
| September 2003 | €8.04 | €19.04 |
| August 2003 | €7.50 | €17.75 |
| July 2003 | €7.14 | €16.90 |
| June 2003 | €7.56 | €17.90 |
| May 2003 | €8.06 | €19.09 |
| April 2003 | €7.94 | €19.35 |
| March 2003 | €6.20 | €15.11 |
| February 2003 | €7.22 | €17.60 |
| January 2003 | €9.42 | €22.96 |
| December 2002 | €9.12 | €22.22 |
| November 2002 | €10.28 | €25.05 |
| October 2002 | €9.83 | €23.94 |
| September 2002 | €8.33 | €20.30 |
| August 2002 | €10.33 | €25.16 |
| July 2002 | €9.75 | €23.76 |
| June 2002 | €12.69 | €31.25 |
| May 2002 | €13.78 | €33.93 |
| April 2002 | €14.64 | €36.60 |
| March 2002 | €14.24 | €35.60 |
| February 2002 | €14.60 | €36.50 |
| January 2002 | €15.35 | €38.39 |
| December 2001 | €14.98 | €37.46 |
| November 2001 | €16.40 | €41 |
| October 2001 | €17.08 | €42.71 |
| September 2001 | €17.01 | €42.52 |
| August 2001 | €18.70 | €46.77 |
| July 2001 | €19.40 | €48.50 |
| June 2001 | €19.88 | €49.71 |
| May 2001 | €20.12 | €50.30 |
| April 2001 | €19.52 | €49.36 |
| March 2001 | €19.64 | €49.65 |
| February 2001 | €18.19 | €45.99 |
| January 2001 | €16.86 | €42.64 |
| December 2000 | €18.39 | €46.50 |
| November 2000 | €18.79 | €47.50 |
| October 2000 | €17.40 | €44 |
| September 2000 | €16.61 | €42 |
| August 2000 | €15.29 | €38.65 |
| July 2000 | €13.29 | €33.60 |
VIE.PA
Price: €29.82
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.19%
Payout Ratio: 95.42%
Payout Ratio Range:
Dividend Per Share: 1.25 EUR
Earnings Per Share: 1.31 EUR
P/E Ratio: 19.96
Exchange: PAR
Sector: Industrials
Industry: Waste Management
Volume: 1.7 million
Market Capitalization: 21.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24