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
2017-08-02	1,907,878	19.10	19.10	18.93	19.02	00:00:00
2017-08-03	2,289,041	19.03	19.04	18.95	19.00	00:00:00
2017-08-04	2,615,672	19.00	19.16	18.98	19.06	00:00:00
2017-08-07	1,642,813	19.10	19.10	18.98	19.00	00:00:00
2017-08-08	1,575,726	19.02	19.07	18.99	19.07	00:00:00
2017-08-09	2,135,670	18.99	19.03	18.86	19.00	00:00:00
2017-08-10	1,913,160	18.97	19.05	18.93	19.05	00:00:00
2017-08-11	1,581,134	18.98	19.03	18.81	18.90	00:00:00
2017-08-14	1,928,501	18.93	19.18	18.93	19.12	00:00:00
2017-08-15	1,510,667	19.12	19.47	19.12	19.37	00:00:00
2017-08-16	1,391,187	19.42	19.59	19.39	19.51	00:00:00
2017-08-17	2,056,615	19.47	19.78	19.46	19.70	00:00:00
2017-08-18	1,285,810	19.66	19.66	19.41	19.48	00:00:00
2017-08-21	1,105,793	19.41	19.42	19.29	19.42	00:00:00
2017-08-22	838,130	19.47	19.54	19.42	19.48	00:00:00
2017-08-23	1,342,442	19.46	19.51	19.28	19.45	00:00:00
2017-08-24	1,211,267	19.47	19.54	19.45	19.51	00:00:00
2017-08-25	1,044,277	19.50	19.59	19.39	19.53	00:00:00
2017-08-28	738,062	19.46	19.56	19.38	19.55	00:00:00
2017-08-29	2,105,277	19.43	19.51	19.20	19.31	00:00:00
2017-08-30	1,545,261	19.33	19.47	19.25	19.41	00:00:00
2017-08-31	2,196,097	19.48	19.74	19.48	19.71	00:00:00
2017-09-01	1,690,255	19.73	19.88	19.72	19.76	00:00:00
2017-09-04	1,079,320	19.62	19.70	19.52	19.63	00:00:00
2017-09-05	1,615,883	19.60	19.80	19.57	19.71	00:00:00
2017-09-06	1,635,274	19.60	19.88	19.55	19.76	00:00:00
2017-09-07	2,424,993	19.77	20.00	19.77	19.84	00:00:00
2017-09-08	1,912,410	19.90	20.08	19.82	19.97	00:00:00
2017-09-11	1,700,221	20.01	20.15	20.00	20.00	00:00:00
2017-09-12	1,984,262	20.00	20.07	19.88	19.89	00:00:00
2017-09-13	2,441,938	19.83	20.03	19.68	19.70	00:00:00
2017-09-14	1,691,444	19.67	19.77	19.58	19.71	00:00:00
2017-09-15	2,908,394	19.68	19.85	19.59	19.73	00:00:00
2017-09-18	2,391,821	19.83	19.94	19.49	19.54	00:00:00
2017-09-19	1,487,263	19.50	19.65	19.46	19.51	00:00:00
2017-09-20	1,952,593	19.47	19.52	19.33	19.43	00:00:00
2017-09-21	2,671,293	19.44	19.44	19.00	19.12	00:00:00
2017-09-22	2,115,681	19.11	19.42	19.07	19.38	00:00:00
2017-09-25	1,370,199	19.35	19.44	19.24	19.35	00:00:00
2017-09-26	1,340,898	19.34	19.54	19.27	19.47	00:00:00
2017-09-27	1,475,212	19.54	19.54	19.40	19.50	00:00:00
2017-09-28	1,267,767	19.51	19.54	19.33	19.51	00:00:00
2017-09-29	1,628,787	19.49	19.58	19.34	19.55	00:00:00
2017-10-02	1,341,061	19.53	19.63	19.49	19.63	00:00:00
2017-10-03	1,242,509	19.62	19.73	19.56	19.63	00:00:00
2017-10-04	1,673,112	19.64	19.73	19.39	19.58	00:00:00
2017-10-05	1,602,522	19.60	19.87	19.60	19.64	00:00:00
2017-10-06	1,366,215	19.64	19.77	19.58	19.71	00:00:00
2017-10-09	1,356,208	19.76	19.95	19.76	19.86	00:00:00
2017-10-10	1,204,816	19.85	19.87	19.73	19.80	00:00:00
2017-10-11	1,655,205	19.81	19.90	19.76	19.86	00:00:00
2017-10-12	1,056,976	19.80	19.89	19.77	19.88	00:00:00
2017-10-13	805,449	19.87	19.97	19.85	19.86	00:00:00
2017-10-16	2,826,981	19.93	20.11	19.63	20.01	00:00:00
2017-10-17	1,350,745	20.06	20.15	19.99	20.01	00:00:00
2017-10-18	1,305,515	20.00	20.14	19.98	20.10	00:00:00
2017-10-19	1,593,170	20.05	20.15	19.99	20.11	00:00:00
2017-10-20	1,557,414	20.14	20.28	20.04	20.08	00:00:00
2017-10-23	972,226	20.08	20.24	20.07	20.12	00:00:00
2017-10-24	976,241	20.09	20.25	20.04	20.10	00:00:00
2017-10-25	2,195,804	20.03	20.10	19.75	19.87	00:00:00
2017-10-26	1,851,117	19.84	20.13	19.78	20.01	00:00:00
2017-10-27	3,144,196	20.10	20.43	20.08	20.27	00:00:00
2017-10-30	1,797,547	20.27	20.40	20.09	20.26	00:00:00
2017-10-31	1,323,995	20.31	20.49	20.29	20.34	00:00:00
2017-11-01	1,428,964	20.36	20.56	20.34	20.40	00:00:00
2017-11-02	1,412,716	20.44	20.51	20.34	20.42	00:00:00
2017-11-03	1,191,654	20.43	20.56	20.40	20.48	00:00:00
2017-12-11	1,995,746	21.33	21.33	20.92	21.12	00:00:00
2017-12-12	2,627,247	21.12	21.27	21.00	21.19	00:00:00
2017-12-13	2,684,937	21.22	21.28	20.86	20.93	00:00:00
2017-12-14	2,149,355	20.90	21.17	20.79	20.85	00:00:00
2017-12-15	3,144,488	20.77	21.01	20.70	20.93	00:00:00
2017-12-18	2,026,769	21.04	21.20	21.03	21.13	00:00:00
2017-12-19	2,043,098	21.23	21.45	21.17	21.23	00:00:00
2017-12-20	1,873,489	21.22	21.33	21.04	21.27	00:00:00
2017-12-21	2,402,864	21.20	21.54	21.11	21.43	00:00:00
2017-12-22	1,303,300	21.41	21.53	21.25	21.49	00:00:00
2017-12-27	758,236	21.43	21.59	21.32	21.45	00:00:00
2017-12-28	875,518	21.43	21.45	21.25	21.31	00:00:00
2017-12-29	925,969	21.30	21.44	21.23	21.28	00:00:00
2018-01-02	1,300,641	21.37	21.37	21.01	21.17	00:00:00
2018-01-03	2,131,351	21.17	21.40	21.05	21.36	00:00:00
2018-01-04	1,906,862	21.48	21.69	21.42	21.65	00:00:00
2018-01-05	1,817,944	21.64	21.94	21.63	21.89	00:00:00
2018-01-08	1,505,979	21.89	22.09	21.87	22.07	00:00:00
2018-01-09	1,787,296	22.06	22.29	21.90	21.93	00:00:00
2018-01-10	4,707,296	21.57	21.58	20.90	20.95	00:00:00
2018-01-11	2,422,815	20.95	20.95	20.56	20.72	00:00:00
2018-01-12	1,948,794	20.72	20.72	20.44	20.59	00:00:00
2018-01-15	1,451,564	20.50	20.58	20.40	20.58	00:00:00
2018-01-16	2,402,486	20.60	20.97	20.54	20.92	00:00:00
2018-01-17	1,639,112	20.91	21.09	20.85	21.09	00:00:00
2018-01-18	1,996,970	21.07	21.08	20.69	20.89	00:00:00
2018-01-19	2,634,807	21.11	21.22	20.88	21.06	00:00:00
2018-01-22	2,040,188	21.04	21.30	21.01	21.24	00:00:00
2018-01-23	1,598,169	21.24	21.47	21.24	21.35	00:00:00
2018-01-24	7,608,202	20.70	21.16	20.40	20.53	00:00:00
2018-01-25	2,130,037	20.53	20.60	20.32	20.48	00:00:00
2018-01-26	1,551,525	20.55	20.60	20.43	20.46	00:00:00
2018-01-29	2,228,473	20.45	20.52	20.13	20.21	00:00:00
2018-01-30	1,767,992	20.07	20.22	20.00	20.16	00:00:00
2018-01-31	2,382,132	20.21	20.29	20.03	20.29	00:00:00
2018-02-01	1,890,600	20.35	20.49	20.27	20.34	00:00:00
2018-02-02	2,796,672	20.30	20.30	19.75	19.93	00:00:00
2018-02-05	2,664,605	19.83	19.97	19.49	19.56	00:00:00
2018-02-06	3,481,905	19.00	19.31	18.84	19.16	00:00:00
2018-02-07	2,715,263	19.53	19.61	19.24	19.56	00:00:00
2018-02-08	2,715,001	19.45	19.77	19.31	19.67	00:00:00
2018-02-09	2,756,868	19.46	19.57	19.09	19.19	00:00:00
2018-02-12	1,816,904	19.32	19.53	19.20	19.38	00:00:00
2018-02-13	1,752,052	19.34	19.41	19.22	19.28	00:00:00
2018-02-14	2,586,151	19.36	19.80	19.28	19.67	00:00:00
2018-02-15	1,939,999	19.67	19.68	19.31	19.37	00:00:00
2018-02-16	1,543,996	19.48	19.75	19.45	19.60	00:00:00
2018-02-19	1,510,067	19.49	19.53	19.20	19.28	00:00:00
2018-02-20	1,687,381	19.24	19.38	19.20	19.36	00:00:00
2018-02-21	1,777,807	19.34	19.57	19.24	19.55	00:00:00
2018-02-22	4,120,746	19.99	20.21	19.43	19.97	00:00:00
2018-02-23	2,054,768	19.87	20.28	19.76	20.12	00:00:00
2018-02-26	1,556,993	20.19	20.27	19.98	20.13	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 > >>