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
2013-11-27	8,995,900	12.10	12.10	11.80	11.82	00:00:00
2013-11-28	2,103,800	11.88	12.03	11.84	11.98	00:00:00
2013-11-29	1,872,500	11.97	12.07	11.88	11.92	00:00:00
2013-12-02	1,707,000	11.81	11.94	11.81	11.81	00:00:00
2013-12-03	4,161,400	11.85	11.85	11.34	11.41	00:00:00
2013-12-04	2,900,000	11.40	11.49	11.27	11.30	00:00:00
2013-12-05	2,315,500	11.34	11.44	11.22	11.28	00:00:00
2013-12-06	3,263,100	11.29	11.33	11.09	11.30	00:00:00
2013-12-09	2,239,100	11.30	11.31	11.13	11.25	00:00:00
2013-12-10	1,826,600	11.21	11.41	11.20	11.27	00:00:00
2013-12-11	2,888,700	11.34	11.48	11.31	11.37	00:00:00
2013-12-12	2,152,900	11.37	11.40	11.20	11.30	00:00:00
2013-12-13	1,873,200	11.40	11.48	11.18	11.24	00:00:00
2013-12-16	1,856,200	11.26	11.46	11.17	11.43	00:00:00
2013-12-17	1,695,700	11.38	11.41	11.15	11.23	00:00:00
2013-12-18	1,185,700	11.28	11.36	11.22	11.28	00:00:00
2013-12-19	2,407,200	11.34	11.45	11.16	11.22	00:00:00
2013-12-20	2,760,400	11.20	11.39	11.11	11.34	00:00:00
2013-12-23	1,035,300	11.32	11.39	11.30	11.38	00:00:00
2013-12-24	648,800	11.31	11.62	11.31	11.60	00:00:00
2013-12-25	0	11.60	11.60	11.60	11.60	00:00:00
2013-12-26	0	11.60	11.60	11.60	11.60	00:00:00
2013-12-27	1,308,100	11.60	11.78	11.60	11.75	00:00:00
2013-12-30	915,700	11.75	11.80	11.65	11.73	00:00:00
2013-12-31	426,600	11.80	11.85	11.73	11.85	00:00:00
2014-01-01	0	11.85	11.85	11.85	11.85	00:00:00
2014-01-02	1,834,400	11.91	11.91	11.55	11.56	00:00:00
2014-01-03	1,471,400	11.60	11.74	11.57	11.62	00:00:00
2014-01-06	1,569,300	11.65	11.79	11.60	11.70	00:00:00
2014-01-07	1,848,600	11.70	11.94	11.65	11.84	00:00:00
2014-01-08	1,623,700	11.87	11.91	11.79	11.89	00:00:00
2014-01-09	1,990,200	11.95	11.97	11.77	11.80	00:00:00
2014-01-10	2,088,100	11.87	12.00	11.82	11.91	00:00:00
2014-01-13	2,481,400	12.00	12.30	11.97	12.28	00:00:00
2014-01-14	3,173,300	12.05	12.45	12.00	12.42	00:00:00
2014-01-15	2,310,600	12.45	12.58	12.38	12.42	00:00:00
2014-01-16	2,588,100	12.45	12.49	12.19	12.19	00:00:00
2014-01-17	1,414,800	12.22	12.35	12.16	12.19	00:00:00
2014-01-20	1,078,700	12.20	12.28	12.10	12.16	00:00:00
2014-01-21	1,263,100	12.19	12.25	12.10	12.13	00:00:00
2014-01-22	1,832,600	12.21	12.38	12.13	12.36	00:00:00
2014-01-23	2,087,200	12.39	12.60	12.24	12.31	00:00:00
2014-01-24	2,778,500	12.32	12.36	11.93	12.00	00:00:00
2014-01-27	2,227,500	11.97	12.01	11.73	11.77	00:00:00
2014-01-28	1,992,200	11.85	11.88	11.61	11.79	00:00:00
2014-01-29	3,116,200	11.93	12.04	11.49	11.69	00:00:00
2014-01-30	1,720,800	11.72	11.97	11.64	11.86	00:00:00
2014-01-31	2,512,300	11.86	11.92	11.57	11.66	00:00:00
2014-02-03	1,904,800	11.72	11.94	11.70	11.71	00:00:00
2014-02-04	1,704,200	11.66	11.87	11.59	11.73	00:00:00
2014-02-05	2,135,100	11.74	11.98	11.67	11.82	00:00:00
2014-02-06	4,472,800	11.95	12.17	11.85	11.90	00:00:00
2014-02-07	2,325,900	11.96	12.01	11.86	11.89	00:00:00
2014-02-10	1,818,700	11.93	12.05	11.85	11.99	00:00:00
2014-02-11	1,894,700	12.04	12.16	12.02	12.15	00:00:00
2014-02-12	1,381,000	12.19	12.24	12.12	12.14	00:00:00
2014-02-13	1,889,800	12.15	12.18	11.95	12.05	00:00:00
2014-02-14	2,324,300	12.07	12.14	11.88	12.14	00:00:00
2014-02-17	2,303,200	12.18	12.42	12.15	12.31	00:00:00
2014-02-18	1,747,500	12.34	12.37	12.16	12.30	00:00:00
2014-02-19	1,353,900	12.32	12.36	12.20	12.31	00:00:00
2014-02-20	4,373,600	12.26	12.75	12.26	12.69	00:00:00
2014-02-21	3,248,000	12.71	12.97	12.71	12.89	00:00:00
2014-02-24	2,451,700	12.94	12.99	12.83	12.96	00:00:00
2014-02-25	1,901,500	13.00	13.00	12.86	12.94	00:00:00
2014-02-26	2,487,100	12.94	12.97	12.69	12.75	00:00:00
2014-02-27	11,850,100	13.50	13.86	13.28	13.80	00:00:00
2014-02-28	4,220,000	13.80	13.81	13.55	13.71	00:00:00
2014-03-03	3,196,600	13.60	13.62	13.38	13.40	00:00:00
2014-03-04	2,896,000	13.53	13.83	13.48	13.77	00:00:00
2014-03-05	2,275,700	13.75	13.97	13.71	13.96	00:00:00
2014-03-06	2,020,000	13.98	14.05	13.91	14.00	00:00:00
2014-03-07	3,734,200	14.01	14.28	13.93	14.26	00:00:00
2014-03-10	2,315,500	14.22	14.36	14.05	14.30	00:00:00
2014-03-11	2,583,100	14.37	14.44	14.10	14.28	00:00:00
2014-03-12	1,844,700	14.20	14.27	14.06	14.24	00:00:00
2014-03-13	2,468,200	14.26	14.32	14.06	14.07	00:00:00
2014-03-14	3,604,900	14.01	14.12	13.63	13.93	00:00:00
2014-03-17	1,532,900	13.90	14.23	13.90	14.17	00:00:00
2014-03-18	2,103,600	14.10	14.30	14.05	14.14	00:00:00
2014-03-19	1,763,600	14.19	14.22	14.07	14.16	00:00:00
2014-03-20	2,006,100	14.11	14.24	14.03	14.24	00:00:00
2014-03-21	2,864,100	14.24	14.35	14.19	14.23	00:00:00
2014-03-24	2,863,700	14.19	14.39	14.12	14.34	00:00:00
2014-03-25	2,768,900	14.35	14.64	14.34	14.53	00:00:00
2014-03-26	1,503,100	14.51	14.68	14.42	14.57	00:00:00
2014-03-27	1,899,700	14.51	14.52	14.28	14.32	00:00:00
2014-03-28	1,970,100	14.36	14.57	14.35	14.54	00:00:00
2014-03-31	2,051,300	14.59	14.63	14.25	14.36	00:00:00
2014-04-01	2,076,600	14.38	14.75	14.33	14.60	00:00:00
2014-04-02	2,889,500	14.56	14.84	14.56	14.65	00:00:00
2014-04-03	1,807,200	14.61	14.66	14.31	14.39	00:00:00
2014-04-04	2,025,600	14.43	14.70	14.35	14.40	00:00:00
2014-04-07	1,569,000	14.28	14.68	14.27	14.62	00:00:00
2014-04-08	1,936,400	14.61	14.63	14.24	14.47	00:00:00
2014-04-09	1,174,700	14.44	14.62	14.41	14.53	00:00:00
2014-04-10	1,447,800	14.59	14.60	14.39	14.45	00:00:00
2014-04-11	2,637,800	14.30	14.35	14.02	14.26	00:00:00
2014-04-14	2,108,800	14.14	14.17	13.89	13.99	00:00:00
2014-04-15	1,815,700	13.96	14.04	13.76	13.79	00:00:00
2014-04-16	3,509,600	14.01	14.40	13.95	14.38	00:00:00
2014-04-17	1,746,600	14.30	14.41	14.10	14.35	00:00:00
2014-04-18	0	14.35	14.35	14.35	14.35	00:00:00
2014-04-21	0	14.35	14.35	14.35	14.35	00:00:00
2014-04-22	1,542,400	14.35	14.50	14.33	14.49	00:00:00
2014-04-23	1,808,900	14.48	14.53	14.13	14.19	00:00:00
2014-04-24	2,251,900	14.20	14.29	14.07	14.29	00:00:00
2014-04-25	1,578,900	14.31	14.33	14.05	14.14	00:00:00
2014-04-28	1,278,700	14.22	14.34	14.09	14.16	00:00:00
2014-04-29	2,060,100	14.26	14.31	14.01	14.24	00:00:00
2014-04-30	2,542,800	13.52	13.56	13.36	13.44	00:00:00
2014-05-01	0	13.44	13.44	13.44	13.44	00:00:00
2014-05-02	2,142,800	13.50	13.50	13.28	13.38	00:00:00
2014-05-05	1,420,600	13.38	13.46	13.20	13.41	00:00:00
2014-05-06	1,699,800	13.46	13.54	13.24	13.34	00:00:00
2014-05-07	6,656,500	13.24	13.30	12.77	12.98	00:00:00
2014-05-08	2,777,300	13.06	13.27	12.95	13.26	00:00:00
2014-05-09	1,954,300	13.23	13.26	12.98	13.09	00:00:00
2014-05-12	3,094,000	13.12	13.43	13.05	13.38	00:00:00
2014-05-13	3,639,000	13.37	13.65	13.36	13.50	00:00:00
2014-05-14	2,283,800	13.52	13.55	13.41	13.55	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 > >>