Xetra · VVD · stock
Veolia Environnement SA (VVD) stock price history
Every Xetra trading session of Veolia Environnement SA from Dec 28, 2007 to Nov 13, 2026: 4,726 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.
VVD adjusted close, 2007 to 2026
- €37.56
- All time high, 2026
- €37.61
- 52 week high, €26.78 low
- 4,726
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VVD key facts
- Veolia Environnement SA (VVD) closed at €34.91 on Nov 13, 2026 on Xetra.
- VVD's all time high close is €37.56, set on Jul 15, 2026; its all time low close is €3.88 on Dec 21, 2011.
- VVD's 52 week range is €26.78 to €37.61.
- VVD returned +23.0% over the year to Nov 13, 2026 and +45.1% over five years.
- Over ten years VVD returned +219%, +12.3% a year compounded.
- VVD's deepest drawdown was -84.1% from Jan 10, 2008 to Dec 21, 2011.
- DataCedar holds 4,726 daily sessions of VVD history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VVD price chart, 2007 to 2026
VVD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | +1.8% |
| 6 months | +1.2% |
| Year to date | +23.0% |
| 1 year | +23.0% |
| 3 years | +48.3% |
| 5 years | +45.1% |
| 10 years | +219.2% |
| Since Dec 28, 2007 | +45.4% |
| Compound annual growth, 18.9 years | +2.0% |
VVD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €37.56 on Jul 15, 2026
- All time low close
- €3.88 on Dec 21, 2011
- 52 week high
- €37.61 on Jul 14, 2026
- 52 week low
- €26.78 on Nov 21, 2025
- Deepest drawdown
- -84.1% from Jan 10, 2008 to Dec 21, 2011, recovered Dec 9, 2021
- Best single session
- +15.1% on Mar 1, 2012
- Worst single session
- -22.1% on Oct 20, 2008
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2021, +70%
- Worst calendar year
- 2008, -65%
VVD 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. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €28.50 | €37.61 | €27.66 | €34.91 | +23.0% | 1M | 218 |
| 2025 | €25.05 | €30.02 | €24.06 | €28.38 | +14.8% | 1.2M | 253 |
| 2024 | €25.28 | €28.87 | €24.06 | €24.73 | -1.8% | 674.7K | 254 |
| 2023 | €20.53 | €26.47 | €20.53 | €25.19 | +23.5% | 1.1M | 255 |
| 2022 | €26.17 | €26.92 | €15.83 | €20.39 | -21.3% | 2.2M | 257 |
| 2021 | €15.32 | €26.32 | €15.04 | €25.92 | +70.3% | 1.5M | 255 |
| 2020 | €17.62 | €21.43 | €11.87 | €15.22 | -14.2% | 2.7M | 247 |
| 2019 | €12.42 | €17.77 | €12.35 | €17.74 | +41.5% | 1.4M | 246 |
| 2018 | €14.54 | €15.03 | €11.66 | €12.54 | -13.8% | 2M | 246 |
| 2017 | €10.46 | €14.54 | €9.70 | €14.54 | +39.5% | 1.5M | 250 |
| 2016 | €13.72 | €14.09 | €9.86 | €10.43 | -24.5% | 697.3K | 242 |
| 2015 | €8.94 | €14.29 | €8.47 | €13.82 | +55.3% | 827.1K | 242 |
| 2014 | €6.74 | €8.99 | €6.61 | €8.90 | +33.6% | 1M | 250 |
| 2013 | €4.95 | €7.97 | €4.54 | €6.66 | +36.7% | 2.3M | 247 |
| 2012 | €4.23 | €6.46 | €3.93 | €4.87 | +13.8% | 2.4M | 249 |
| 2011 | €10.41 | €11.43 | €3.88 | €4.28 | -59.3% | 1.6M | 251 |
| 2010 | €9.76 | €11.16 | €8.42 | €10.50 | +8.1% | 1.1M | 256 |
| 2009 | €8.45 | €9.86 | €8.45 | €9.71 | +15.0% | 97.7K | 254 |
| 2008 | €24.32 | €24.66 | €6.56 | €8.45 | -64.8% | 733.9K | 253 |
| 2007 | €24.27 | €24.27 | €24.00 | €24.00 | n/a | 224 | 1 |
VVD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €34.91 | +5.8% |
| October 2026 | €33.01 | +7.1% |
| September 2026 | €30.82 | -5.4% |
| August 2026 | €32.59 | -5.5% |
| July 2026 | €34.48 | -5.3% |
| June 2026 | €36.41 | +4.9% |
| May 2026 | €34.71 | +0.8% |
| April 2026 | €34.45 | +10.1% |
| March 2026 | €31.28 | -9.2% |
| February 2026 | €34.45 | +13.7% |
| January 2026 | €30.31 | +6.8% |
| December 2025 | €28.38 | +1.1% |
About the VVD data
Daily bars. 4,726 sessions from Dec 28, 2007 to Nov 13, 2026, one row per Xetra 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 10, 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 Xetra 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 Dec 28, 2007, 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/xetra%3AVVD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
VVD share price history
