TR4DER - VEOLIA ENVIRONN. [VIE.PA] Historical Prices

VEOLIA ENVIRONN. - [Ticker: VIE.PA]
Last Trade	18.54	Last Trade Time	2018-12-05 - 00:00:00
Variation	--0.22 (+0.99%)	Open	18.63
High	18.69	Low	18.37
Volume	2,059,834	Average Volume (3m)	0
Yield		Bid / Ask	20.05 x 3,400 - N/A
Former Close	18.76	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
VIE.PA quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-08-11	3,577,800	32.85	32.90	32.46	32.64	00:00:00
2005-08-12	827,400	32.50	32.88	32.36	32.46	00:00:00
2005-08-15	482,600	32.47	32.49	32.11	32.26	00:00:00
2005-08-16	1,083,800	32.48	32.55	32.20	32.32	00:00:00
2005-08-17	650,200	32.37	32.50	32.18	32.32	00:00:00
2005-08-18	674,200	32.20	32.50	32.06	32.28	00:00:00
2005-08-19	965,900	32.44	32.85	32.38	32.73	00:00:00
2005-08-22	627,400	32.81	32.97	32.70	32.87	00:00:00
2005-08-23	1,271,600	32.91	33.20	32.62	32.86	00:00:00
2005-08-24	853,200	32.68	33.20	32.63	33.09	00:00:00
2005-08-25	860,100	32.76	32.99	32.54	32.70	00:00:00
2005-08-26	702,800	32.76	32.91	32.45	32.56	00:00:00
2005-08-29	665,100	32.34	32.66	32.15	32.55	00:00:00
2005-08-30	641,200	32.53	32.66	32.34	32.45	00:00:00
2005-08-31	1,134,700	32.39	33.15	32.21	33.05	00:00:00
2005-09-01	1,027,100	33.39	33.39	32.95	33.11	00:00:00
2005-09-02	1,465,900	33.12	33.88	33.10	33.75	00:00:00
2005-09-05	1,575,200	33.90	34.54	33.88	34.35	00:00:00
2005-09-06	1,519,100	34.55	34.79	34.39	34.64	00:00:00
2005-09-07	1,360,400	34.55	34.79	34.49	34.53	00:00:00
2005-09-08	1,134,800	34.69	34.75	34.37	34.50	00:00:00
2005-09-09	1,145,700	34.50	34.64	34.31	34.54	00:00:00
2005-09-12	1,207,400	34.80	34.81	34.46	34.54	00:00:00
2005-09-13	980,700	34.64	34.66	34.07	34.31	00:00:00
2005-09-14	1,635,400	34.46	34.50	33.93	34.10	00:00:00
2005-09-15	1,997,000	34.00	35.10	33.93	34.86	00:00:00
2005-09-16	2,121,800	34.35	34.98	34.20	34.91	00:00:00
2005-09-19	1,033,000	34.50	35.10	34.25	34.74	00:00:00
2005-09-20	1,424,200	34.73	34.90	34.53	34.88	00:00:00
2005-09-21	1,471,100	34.54	34.79	34.47	34.59	00:00:00
2005-09-22	1,176,300	34.30	34.76	34.22	34.55	00:00:00
2005-09-23	1,350,500	34.49	34.95	34.49	34.78	00:00:00
2005-09-26	1,718,300	34.78	35.34	34.75	35.00	00:00:00
2005-09-27	1,680,900	34.78	34.98	34.63	34.82	00:00:00
2005-09-28	1,598,400	34.80	35.40	34.80	35.26	00:00:00
2005-09-29	883,200	35.26	35.36	34.95	35.05	00:00:00
2005-09-30	734,600	35.30	35.30	35.04	35.11	00:00:00
2005-10-03	635,400	35.25	35.36	35.12	35.29	00:00:00
2005-10-04	1,635,900	35.47	36.19	35.13	36.10	00:00:00
2005-10-05	1,388,100	35.99	36.28	35.75	35.90	00:00:00
2005-10-06	2,024,200	35.54	36.20	35.54	35.85	00:00:00
2005-10-07	1,627,200	35.90	36.00	35.77	35.83	00:00:00
2005-10-10	651,900	35.85	36.14	35.79	35.91	00:00:00
2005-10-11	847,900	35.69	36.09	35.66	35.76	00:00:00
2005-10-12	1,349,800	35.46	35.70	35.36	35.49	00:00:00
2005-10-13	1,737,600	35.41	35.50	34.66	34.93	00:00:00
2005-10-14	1,877,200	34.58	35.23	34.33	34.85	00:00:00
2005-10-17	1,177,600	35.00	35.16	34.50	34.90	00:00:00
2005-10-18	1,556,300	35.01	35.14	34.81	34.84	00:00:00
2005-10-19	2,096,400	34.55	34.86	34.30	34.43	00:00:00
2005-10-20	1,456,200	34.70	34.87	34.35	34.39	00:00:00
2005-10-21	1,909,100	34.05	34.80	34.00	34.63	00:00:00
2005-10-24	976,700	34.70	34.94	34.42	34.80	00:00:00
2005-10-25	2,837,500	34.59	34.59	33.80	34.22	00:00:00
2005-10-26	2,637,400	34.25	34.99	34.05	34.34	00:00:00
2005-10-27	1,701,100	34.20	34.20	34.02	34.15	00:00:00
2005-10-28	1,312,400	34.04	34.38	33.93	34.25	00:00:00
2005-10-31	1,248,900	34.44	34.78	34.38	34.73	00:00:00
2005-11-01	1,258,300	34.75	34.88	34.29	34.56	00:00:00
2005-11-02	2,071,500	34.60	34.95	34.26	34.50	00:00:00
2005-11-03	2,094,200	34.60	34.92	34.35	34.81	00:00:00
2005-11-04	2,225,700	34.99	35.25	34.72	34.96	00:00:00
2005-11-07	1,659,600	35.21	35.53	35.21	35.31	00:00:00
2005-11-08	1,991,200	35.19	35.60	34.83	34.97	00:00:00
2005-11-09	1,653,600	35.13	35.13	34.63	34.73	00:00:00
2005-11-10	855,500	34.90	35.23	34.88	34.96	00:00:00
2005-11-11	1,077,800	35.47	35.47	35.06	35.06	00:00:00
2005-11-14	1,009,600	35.24	35.45	35.06	35.18	00:00:00
2005-11-15	1,230,800	35.18	35.64	35.07	35.30	00:00:00
2005-11-16	1,376,600	35.50	35.75	35.32	35.49	00:00:00
2005-11-17	1,447,700	35.77	35.98	35.45	35.52	00:00:00
2005-11-18	2,011,800	35.77	35.85	34.82	35.08	00:00:00
2005-11-21	1,372,700	35.24	35.42	35.03	35.26	00:00:00
2005-11-22	1,689,800	35.31	35.61	35.12	35.17	00:00:00
2005-11-23	1,188,600	35.25	35.39	35.18	35.24	00:00:00
2005-11-24	1,364,000	35.24	35.53	35.24	35.44	00:00:00
2005-11-25	678,700	35.44	35.65	35.44	35.59	00:00:00
2005-11-28	1,618,000	35.78	35.88	35.31	35.48	00:00:00
2005-11-29	2,155,200	35.60	36.17	35.52	36.15	00:00:00
2005-11-30	3,347,100	36.03	36.64	35.86	36.35	00:00:00
2005-12-01	2,004,200	36.56	36.60	36.32	36.52	00:00:00
2005-12-02	1,119,400	36.55	36.81	36.51	36.79	00:00:00
2005-12-05	1,499,700	36.79	36.85	36.26	36.46	00:00:00
2005-12-06	897,600	36.38	36.90	36.38	36.75	00:00:00
2005-12-07	987,400	36.81	36.90	36.42	36.80	00:00:00
2005-12-08	1,477,500	36.78	37.19	36.57	37.19	00:00:00
2005-12-09	821,000	37.25	37.25	36.90	37.00	00:00:00
2005-12-12	2,189,700	37.17	37.80	37.11	37.79	00:00:00
2005-12-13	1,321,800	37.70	37.80	37.50	37.70	00:00:00
2005-12-14	1,463,800	37.66	37.86	37.35	37.80	00:00:00
2005-12-15	1,413,400	37.80	38.33	37.66	38.11	00:00:00
2005-12-16	1,808,900	38.20	38.43	38.02	38.42	00:00:00
2005-12-19	1,159,600	38.35	38.38	37.95	38.04	00:00:00
2005-12-20	1,892,400	37.90	38.40	37.81	38.19	00:00:00
2005-12-21	1,441,300	38.14	38.91	38.14	38.78	00:00:00
2005-12-22	713,500	38.78	39.00	38.74	38.87	00:00:00
2005-12-23	518,100	38.81	39.06	38.70	38.78	00:00:00
2005-12-26	0	38.78	38.78	38.78	38.78	00:00:00
2005-12-27	288,500	38.80	39.07	38.80	39.05	00:00:00
2005-12-28	496,000	38.99	39.14	38.76	38.76	00:00:00
2005-12-29	576,700	38.99	38.99	38.43	38.54	00:00:00
2005-12-30	587,700	38.73	38.73	38.11	38.24	00:00:00
2006-01-02	224,300	38.60	38.60	38.20	38.47	00:00:00
2006-01-03	1,239,600	38.32	39.05	38.23	39.05	00:00:00
2006-01-04	1,000,400	39.31	39.50	38.86	39.40	00:00:00
2006-01-05	1,137,400	39.55	39.55	38.95	38.99	00:00:00
2006-01-06	1,328,600	39.08	39.08	38.54	38.77	00:00:00
2006-01-09	1,596,100	38.60	38.70	38.13	38.31	00:00:00
2006-01-10	1,324,300	38.21	38.68	38.05	38.59	00:00:00
2006-01-11	941,200	38.88	38.97	38.52	38.96	00:00:00
2006-01-12	787,400	38.90	39.07	38.67	38.91	00:00:00
2006-01-13	1,172,100	38.71	38.89	38.15	38.67	00:00:00
2006-01-16	983,400	38.61	38.86	38.58	38.75	00:00:00
2006-01-17	1,301,100	38.43	38.61	38.21	38.49	00:00:00
2006-01-18	1,782,300	38.10	38.50	37.82	38.45	00:00:00
2006-01-19	2,612,500	38.75	40.15	38.75	40.13	00:00:00
2006-01-20	2,169,700	40.19	40.60	39.72	39.94	00:00:00
2006-01-23	1,741,100	39.36	39.78	39.30	39.46	00:00:00
2006-01-24	882,200	39.55	39.70	39.29	39.42	00:00:00
2006-01-25	973,200	39.43	39.59	39.19	39.57	00:00:00
2006-01-26	1,526,600	39.54	40.03	39.42	39.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>