What is the all time high of VIE?

Veolia Environnement SA (VIE) closed at its highest ever adjusted price, €37.52, on Jul 15, 2026. Its lowest close was €3.92 on Dec 21, 2011.

How much has VIE returned over the last 10 years?

+218.1% in price terms from the close ten years before Nov 13, 2026, which is +12.3% a year compounded. Over one year the return is +23.1%; over five years +45.2%.

What was the worst drawdown in VIE history?

-85.5% from the Dec 7, 2007 peak to the Dec 21, 2011 trough on adjusted closes; the previous peak was regained on May 14, 2024.

How far back does VIE historical data go?

The daily series starts on Jul 20, 2000 and runs to Nov 13, 2026: 6,740 trading sessions across 26.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are VIE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get VIE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 20, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for VIE?

Among complete calendar years, 2021 was the best at +71.8% and 2008 the worst at -63.5%, measured close to close.

Euronext Paris · VIE · stock

Veolia Environnement SA (VIE) stock price history

Every Euronext Paris trading session of Veolia Environnement SA from Jul 20, 2000 to Nov 13, 2026: 6,740 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get VIE data, free key Year by year table

VIE adjusted close, 2000 to 2026

VIEVeolia Environnement SA

€34.94+23.1% over one year

€37.52
All time high, 2026: €37.66
52 week high, €26.68 low: 6,740
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

VIE key facts

Veolia Environnement SA (VIE) closed at €34.94 on Nov 13, 2026 on Euronext Paris.
VIE's all time high close is €37.52, set on Jul 15, 2026; its all time low close is €3.92 on Dec 21, 2011.
VIE's 52 week range is €26.68 to €37.66.
VIE returned +23.1% over the year to Nov 13, 2026 and +45.2% over five years.
Over ten years VIE returned +218%, +12.3% a year compounded.
VIE's deepest drawdown was -85.5% from Dec 7, 2007 to Dec 21, 2011.
DataCedar holds 6,740 daily sessions of VIE history from Jul 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VIE price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

VIE returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+9.9%
3 months	+2.1%
6 months	+1.4%
Year to date	+22.6%
1 year	+23.1%
3 years	+48.4%
5 years	+45.2%
10 years	+218.1%
Since Jul 20, 2000	+197.9%
Compound annual growth, 26.3 years	+4.2%

VIE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €37.52 on Jul 15, 2026
All time low close: €3.92 on Dec 21, 2011
52 week high: €37.66 on Jul 14, 2026
52 week low: €26.68 on Nov 21, 2025
Deepest drawdown: -85.5% from Dec 7, 2007 to Dec 21, 2011, recovered May 14, 2024
Best single session: +18.2% on Oct 13, 2008
Worst single session: -21.3% on Oct 20, 2008
Volatility, 1 year annualised: 19.5%
Sessions closing higher, 1 year: 52%
Growth of 1 since 2000: 3.0×
Best calendar year: 2021, +72%
Worst calendar year: 2008, -63%

VIE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 20, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€28.55	€37.66	€27.57	€34.94	+22.7%	386.3M	219
2025	€25.01	€30.04	€23.98	€28.48	+14.7%	502.4M	255
2024	€25.16	€28.95	€24.07	€24.83	-0.9%	443.1M	256
2023	€20.55	€26.46	€20.51	€25.07	+23.9%	407M	255
2022	€26.06	€27.04	€15.87	€20.23	-22.3%	507.2M	257
2021	€15.21	€26.33	€15.04	€26.04	+71.8%	433.4M	258
2020	€17.61	€21.47	€11.82	€15.16	-13.4%	582.2M	257
2019	€12.56	€17.78	€12.34	€17.50	+38.2%	438.7M	254
2018	€14.46	€15.08	€11.58	€12.66	-12.0%	539.5M	253
2017	€10.46	€14.63	€9.69	€14.40	+37.8%	609.3M	255
2016	€13.46	€14.15	€9.83	€10.45	-24.1%	571.1M	257
2015	€8.94	€14.34	€8.45	€13.77	+55.1%	632.2M	254
2014	€6.81	€9.03	€6.57	€8.88	+30.9%	571.6M	255
2013	€4.94	€7.98	€4.54	€6.78	+40.2%	871.6M	254
2012	€4.25	€6.50	€3.92	€4.84	+14.7%	1B	253
2011	€10.38	€11.44	€3.88	€4.22	-59.8%	733M	254
2010	€10.39	€11.83	€8.46	€10.49	+1.6%	559.3M	256
2009	€9.51	€12.10	€6.34	€10.33	+10.1%	549.3M	256
2008	€25.63	€26.35	€7.00	€9.38	-63.5%	752.1M	256
2007	€22.20	€27.27	€20.02	€25.71	+11.2%	493.7M	255
2006	€14.99	€23.11	€14.44	€23.11	+55.7%	450.6M	255
2005	€10.17	€15.19	€9.57	€14.85	+46.8%	412.7M	258
2004	€7.79	€10.11	€7.70	€10.11	+29.8%	375.7M	262
2003	€7.90	€8.86	€5.12	€7.79	-1.4%	403.6M	260
2002	€13.11	€13.72	€6.11	€7.90	-39.8%	299M	259
2001	€16.10	€17.99	€12.64	€13.11	-18.5%	174.1M	260
2000	€11.77	€16.96	€11.39	€16.10	n/a	117.2M	117

VIE monthly closes, last 12 months

Month	Month end close	Change
November 2026	€34.94	+5.8%
October 2026	€33.01	+7.1%
September 2026	€30.81	-5.5%
August 2026	€32.60	-5.4%
July 2026	€34.47	-5.4%
June 2026	€36.44	+4.9%
May 2026	€34.73	+0.9%
April 2026	€34.43	+10.0%
March 2026	€31.29	-9.2%
February 2026	€34.45	+13.7%
January 2026	€30.31	+6.4%
December 2025	€28.48	+1.5%

About the VIE data

Daily bars. 6,740 sessions from Jul 20, 2000 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AVIE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

VAC Pierre et Vacances SA
VANTI Vantiva S.A.
VCT Vicat S.A.
VETO Vetoquinol SA
VIL VIEL & Cie, société anonyme
VIRI Viridien Société anonyme
VIRP Virbac SA
VIV Vivendi SE

Browse Euronext Paris

Historical data guides

Common questions

VIE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market