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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-22	1,889,300	24.50	24.53	24.16	24.35	00:00:00
2010-03-23	4,855,200	24.75	25.43	24.61	25.35	00:00:00
2010-03-24	3,081,400	25.27	25.70	25.23	25.64	00:00:00
2010-03-25	3,280,900	25.75	26.14	25.64	25.99	00:00:00
2010-03-26	3,014,500	25.51	25.88	25.50	25.72	00:00:00
2010-03-29	1,623,400	25.74	26.00	25.67	25.99	00:00:00
2010-03-30	2,048,800	26.19	26.20	25.95	26.09	00:00:00
2010-03-31	2,576,700	26.05	26.08	25.47	25.68	00:00:00
2010-04-01	1,590,100	25.75	25.97	25.60	25.97	00:00:00
2010-04-02	0	25.97	25.97	25.97	25.97	00:00:00
2010-04-05	0	25.97	25.97	25.97	25.97	00:00:00
2010-04-06	1,458,300	25.94	26.17	25.84	26.12	00:00:00
2010-04-07	1,830,400	26.02	26.14	25.83	25.98	00:00:00
2010-04-08	1,805,300	25.92	26.00	25.65	25.88	00:00:00
2010-04-09	1,367,700	26.00	26.26	25.96	26.18	00:00:00
2010-04-12	1,372,200	26.18	26.29	26.01	26.22	00:00:00
2010-04-13	1,384,000	26.11	26.49	26.08	26.10	00:00:00
2010-04-14	1,365,700	26.11	26.27	26.02	26.10	00:00:00
2010-04-15	1,305,400	26.05	26.27	26.01	26.20	00:00:00
2010-04-16	4,472,900	26.05	26.14	25.33	25.46	00:00:00
2010-04-19	2,222,500	25.00	25.35	24.83	25.07	00:00:00
2010-04-20	1,562,900	25.10	25.30	24.83	25.22	00:00:00
2010-04-21	1,692,500	25.12	25.26	24.85	24.92	00:00:00
2010-04-22	2,022,500	24.75	24.98	24.47	24.59	00:00:00
2010-04-23	2,511,100	24.54	24.67	24.32	24.45	00:00:00
2010-04-26	2,205,300	24.45	24.66	24.33	24.56	00:00:00
2010-04-27	1,949,400	24.44	24.62	24.22	24.22	00:00:00
2010-04-28	4,137,000	24.00	24.32	23.76	23.86	00:00:00
2010-04-29	2,892,100	23.90	24.02	23.66	23.76	00:00:00
2010-04-30	2,796,300	23.72	23.86	23.40	23.75	00:00:00
2010-05-03	1,277,400	23.55	23.95	23.50	23.93	00:00:00
2010-05-04	3,007,700	23.93	24.16	23.53	23.65	00:00:00
2010-05-05	3,430,800	23.74	23.85	23.18	23.23	00:00:00
2010-05-06	3,870,700	23.32	23.42	22.88	22.88	00:00:00
2010-05-07	8,323,500	22.48	22.75	21.33	21.67	00:00:00
2010-05-10	6,643,100	22.45	23.17	22.06	23.15	00:00:00
2010-05-11	3,348,800	23.10	23.59	22.86	23.57	00:00:00
2010-05-12	2,770,300	23.48	23.87	23.25	23.82	00:00:00
2010-05-13	2,800,500	23.85	23.95	23.20	23.58	00:00:00
2010-05-14	4,434,500	22.29	22.29	21.24	21.32	00:00:00
2010-05-17	3,396,600	21.15	21.47	21.01	21.11	00:00:00
2010-05-18	2,781,500	21.45	21.69	21.33	21.39	00:00:00
2010-05-19	2,845,600	21.10	21.40	20.84	21.06	00:00:00
2010-05-20	2,977,200	21.18	21.28	20.48	20.64	00:00:00
2010-05-21	3,595,600	20.73	20.98	20.14	20.39	00:00:00
2010-05-24	2,175,300	20.58	20.68	20.34	20.47	00:00:00
2010-05-25	2,684,300	20.08	20.28	19.89	20.12	00:00:00
2010-05-26	5,183,200	20.40	20.70	20.15	20.30	00:00:00
2010-05-27	2,353,700	20.42	20.81	20.42	20.78	00:00:00
2010-05-28	2,267,800	20.83	21.32	20.81	21.00	00:00:00
2010-05-31	927,300	21.06	21.23	20.88	20.94	00:00:00
2010-06-01	1,774,700	20.80	21.16	20.52	21.11	00:00:00
2010-06-02	1,860,300	20.93	21.10	20.55	21.07	00:00:00
2010-06-03	1,901,500	21.24	21.58	21.09	21.40	00:00:00
2010-06-04	2,306,100	21.40	21.58	20.65	20.74	00:00:00
2010-06-07	2,789,000	20.40	20.76	20.29	20.48	00:00:00
2010-06-08	2,334,000	20.85	20.90	20.25	20.39	00:00:00
2010-06-09	2,003,700	20.55	20.59	20.16	20.45	00:00:00
2010-06-10	2,506,600	20.32	20.98	20.27	20.92	00:00:00
2010-06-11	1,749,300	20.95	21.14	20.82	20.93	00:00:00
2010-06-14	1,752,900	21.07	21.30	21.05	21.28	00:00:00
2010-06-15	1,939,200	21.08	21.42	21.01	21.29	00:00:00
2010-06-16	1,821,900	21.40	21.49	21.30	21.37	00:00:00
2010-06-17	1,945,900	21.36	21.67	21.32	21.48	00:00:00
2010-06-18	2,504,800	21.50	21.75	21.50	21.73	00:00:00
2010-06-21	1,371,200	21.99	21.99	21.57	21.67	00:00:00
2010-06-22	1,327,000	21.52	21.75	21.35	21.58	00:00:00
2010-06-23	1,626,000	21.48	21.62	21.11	21.22	00:00:00
2010-06-24	1,731,500	21.33	21.54	20.75	20.86	00:00:00
2010-06-25	1,964,400	20.94	21.05	20.25	20.30	00:00:00
2010-06-28	1,797,600	20.43	20.47	20.20	20.38	00:00:00
2010-06-29	2,395,900	20.27	20.28	19.67	19.76	00:00:00
2010-06-30	3,553,500	19.94	20.05	19.25	19.35	00:00:00
2010-07-01	3,244,200	19.07	19.09	18.74	18.86	00:00:00
2010-07-02	2,308,600	19.04	19.22	18.75	19.04	00:00:00
2010-07-05	890,100	19.05	19.15	18.85	18.93	00:00:00
2010-07-06	1,466,800	19.06	19.56	19.00	19.32	00:00:00
2010-07-07	1,823,400	19.12	19.80	18.99	19.80	00:00:00
2010-07-08	1,424,700	19.98	19.98	19.69	19.98	00:00:00
2010-07-09	776,300	20.08	20.12	19.85	19.93	00:00:00
2010-07-12	1,419,400	20.01	20.13	19.72	19.91	00:00:00
2010-07-13	2,038,800	19.98	20.50	19.83	20.50	00:00:00
2010-07-14	1,119,400	20.60	20.62	20.32	20.46	00:00:00
2010-07-15	1,571,400	20.50	20.57	20.06	20.12	00:00:00
2010-07-16	2,620,800	20.17	20.25	19.53	19.56	00:00:00
2010-07-19	1,233,100	19.42	19.75	19.33	19.45	00:00:00
2010-07-20	1,417,800	19.58	19.67	19.16	19.39	00:00:00
2010-07-21	1,402,700	19.56	19.64	19.27	19.30	00:00:00
2010-07-22	1,375,500	19.19	19.67	19.15	19.67	00:00:00
2010-07-23	1,647,900	19.67	20.11	19.60	20.08	00:00:00
2010-07-26	942,600	20.22	20.22	19.88	20.08	00:00:00
2010-07-27	1,974,500	20.06	20.56	20.06	20.54	00:00:00
2010-07-28	1,066,400	20.58	20.69	20.27	20.32	00:00:00
2010-07-29	1,404,200	20.36	20.86	20.32	20.63	00:00:00
2010-07-30	1,680,200	20.50	20.61	20.14	20.38	00:00:00
2010-08-02	2,597,600	20.47	21.50	20.34	21.50	00:00:00
2010-08-03	2,568,600	21.55	21.84	21.43	21.81	00:00:00
2010-08-04	1,529,500	21.80	21.85	21.56	21.83	00:00:00
2010-08-05	1,420,200	21.78	21.94	21.64	21.70	00:00:00
2010-08-06	3,030,300	21.95	21.98	20.86	21.18	00:00:00
2010-08-09	1,381,900	21.33	21.40	21.02	21.15	00:00:00
2010-08-10	1,411,200	21.14	21.23	20.88	21.06	00:00:00
2010-08-11	1,344,900	21.00	21.05	20.47	20.50	00:00:00
2010-08-12	1,660,200	20.38	20.64	20.30	20.46	00:00:00
2010-08-13	2,069,800	20.54	20.56	19.78	20.05	00:00:00
2010-08-16	1,136,200	20.05	20.15	19.75	19.83	00:00:00
2010-08-17	1,453,300	19.90	20.38	19.89	20.35	00:00:00
2010-08-18	1,373,200	20.29	20.34	19.93	19.98	00:00:00
2010-08-19	1,644,500	20.03	20.15	19.49	19.54	00:00:00
2010-08-20	2,145,900	19.51	19.61	19.19	19.24	00:00:00
2010-08-23	1,271,100	19.30	19.40	19.08	19.17	00:00:00
2010-08-24	2,036,200	19.03	19.06	18.69	18.73	00:00:00
2010-08-25	1,851,600	18.73	18.80	18.50	18.58	00:00:00
2010-08-26	3,544,600	18.75	18.75	17.97	18.28	00:00:00
2010-08-27	1,828,600	18.24	18.49	18.20	18.49	00:00:00
2010-08-30	958,100	18.56	18.67	18.35	18.45	00:00:00
2010-08-31	1,537,400	18.23	18.39	18.13	18.37	00:00:00
2010-09-01	2,098,500	18.45	18.83	18.19	18.83	00:00:00
2010-09-02	2,066,900	18.80	18.97	18.66	18.93	00:00:00
2010-09-03	2,482,900	19.00	19.43	18.97	19.30	00:00:00
2010-09-06	2,651,500	19.66	19.93	19.66	19.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>