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
2018-02-26	1,556,993	20.19	20.27	19.98	20.13	00:00:00
2018-02-27	1,819,396	20.33	20.40	20.01	20.06	00:00:00
2018-02-28	1,538,015	20.01	20.09	19.89	19.97	00:00:00
2018-03-01	2,638,680	19.97	20.01	19.66	19.66	00:00:00
2018-03-02	2,687,076	19.55	19.62	18.94	19.02	00:00:00
2018-03-05	2,157,424	18.99	19.20	18.91	19.08	00:00:00
2018-03-06	1,365,088	19.16	19.26	19.10	19.21	00:00:00
2018-03-07	2,154,973	19.44	19.52	19.25	19.42	00:00:00
2018-03-08	1,899,101	19.46	19.79	19.40	19.66	00:00:00
2018-03-09	1,967,057	19.63	19.90	19.62	19.78	00:00:00
2018-03-12	1,704,674	20.05	20.21	19.90	19.91	00:00:00
2018-03-13	5,316,861	19.50	19.57	19.31	19.36	00:00:00
2018-03-14	2,222,342	19.29	19.48	19.26	19.37	00:00:00
2018-03-15	2,102,939	19.44	19.46	19.32	19.32	00:00:00
2018-03-16	2,983,203	19.37	19.51	19.35	19.49	00:00:00
2018-03-19	1,814,556	19.45	19.48	19.15	19.22	00:00:00
2018-03-20	2,401,522	19.20	19.24	18.85	18.92	00:00:00
2018-03-21	1,647,190	18.94	19.24	18.93	19.06	00:00:00
2018-03-22	1,617,922	19.04	19.13	18.69	18.83	00:00:00
2018-03-23	2,410,514	18.67	18.84	18.61	18.81	00:00:00
2018-03-26	1,419,465	18.85	18.93	18.57	18.66	00:00:00
2018-03-27	1,474,369	18.85	18.97	18.78	18.89	00:00:00
2018-03-28	1,941,610	18.89	19.25	18.77	19.25	00:00:00
2018-03-29	1,762,470	19.26	19.36	19.11	19.25	00:00:00
2018-04-03	1,686,094	19.12	19.27	19.05	19.14	00:00:00
2018-04-04	1,253,103	19.17	19.17	18.96	19.06	00:00:00
2018-04-05	2,184,943	19.26	19.29	19.16	19.16	00:00:00
2018-04-06	1,467,660	19.24	19.46	19.20	19.33	00:00:00
2018-04-09	1,222,508	19.32	19.47	19.28	19.39	00:00:00
2018-04-10	1,791,547	19.47	19.49	19.07	19.26	00:00:00
2018-04-11	2,620,367	19.25	19.27	18.75	18.78	00:00:00
2018-04-12	1,792,687	18.84	19.02	18.75	19.02	00:00:00
2018-04-13	1,105,703	19.04	19.14	18.95	19.14	00:00:00
2018-04-16	1,105,171	19.15	19.17	19.04	19.16	00:00:00
2018-04-17	1,718,232	19.20	19.39	19.16	19.22	00:00:00
2018-04-18	1,831,308	19.20	19.46	19.20	19.36	00:00:00
2018-04-19	1,339,265	19.32	19.55	19.32	19.42	00:00:00
2018-04-20	1,278,104	19.38	19.45	19.22	19.31	00:00:00
2018-04-23	1,390,925	19.25	19.29	19.14	19.28	00:00:00
2018-04-24	1,477,522	19.30	19.47	19.19	19.30	00:00:00
2018-04-25	1,101,323	19.21	19.28	19.14	19.18	00:00:00
2018-04-26	2,336,223	19.15	19.64	19.13	19.60	00:00:00
2018-04-27	1,158,251	19.61	19.72	19.52	19.70	00:00:00
2018-04-30	1,385,122	19.71	19.76	19.64	19.66	00:00:00
2018-05-02	4,499,669	19.59	19.71	19.33	19.71	00:00:00
2018-05-03	4,757,607	20.40	20.46	20.14	20.22	00:00:00
2018-05-04	2,189,146	20.20	20.43	20.20	20.36	00:00:00
2018-05-07	1,660,609	20.36	20.78	20.36	20.77	00:00:00
2018-05-08	1,894,093	20.70	20.78	20.52	20.62	00:00:00
2018-05-09	1,511,715	20.55	20.65	20.46	20.57	00:00:00
2018-05-10	1,556,254	20.54	20.74	20.45	20.66	00:00:00
2018-05-11	2,332,896	20.69	20.71	20.48	20.71	00:00:00
2018-05-14	2,024,148	19.93	19.96	19.60	19.73	00:00:00
2018-05-15	2,043,975	19.73	19.80	19.58	19.63	00:00:00
2018-05-16	1,673,837	19.59	19.72	19.34	19.41	00:00:00
2018-05-17	2,088,337	19.48	19.79	19.42	19.68	00:00:00
2018-05-18	2,904,773	19.75	20.03	19.73	19.95	00:00:00
2018-05-21	885,560	19.98	20.11	19.95	20.00	00:00:00
2018-05-22	1,400,041	20.01	20.20	19.90	20.07	00:00:00
2018-05-23	1,877,837	20.08	20.13	19.85	19.99	00:00:00
2018-05-24	1,858,108	20.00	20.00	19.78	19.88	00:00:00
2018-05-25	1,743,016	19.95	20.12	19.82	19.91	00:00:00
2018-05-28	1,117,567	19.99	20.01	19.80	19.85	00:00:00
2018-05-29	2,477,392	19.74	19.81	19.45	19.60	00:00:00
2018-05-30	1,308,089	19.57	19.60	19.42	19.49	00:00:00
2018-05-31	6,894,505	19.56	19.56	19.37	19.42	00:00:00
2018-06-01	1,504,944	19.56	19.62	19.40	19.42	00:00:00
2018-06-04	1,660,861	19.52	19.84	19.52	19.60	00:00:00
2018-06-05	1,791,389	19.61	19.88	19.38	19.38	00:00:00
2018-06-06	1,463,378	19.36	19.41	19.09	19.20	00:00:00
2018-06-07	1,345,488	19.34	19.34	19.13	19.22	00:00:00
2018-06-08	1,477,449	19.22	19.26	19.00	19.09	00:00:00
2018-06-11	1,685,334	19.12	19.25	19.04	19.17	00:00:00
2018-06-12	1,915,600	19.21	19.30	19.13	19.24	00:00:00
2018-06-13	1,645,711	19.24	19.38	19.18	19.26	00:00:00
2018-06-14	2,113,040	19.17	19.61	19.08	19.51	00:00:00
2018-06-15	3,299,050	19.66	19.80	19.55	19.56	00:00:00
2018-06-18	1,837,904	19.58	19.64	19.21	19.38	00:00:00
2018-06-19	1,868,065	19.24	19.47	19.16	19.36	00:00:00
2018-06-20	1,348,570	19.47	19.57	19.35	19.39	00:00:00
2018-06-21	3,969,747	19.31	19.38	18.67	18.69	00:00:00
2018-06-22	2,550,889	18.61	18.68	18.28	18.46	00:00:00
2018-06-25	2,326,246	18.30	18.42	18.05	18.19	00:00:00
2018-06-26	1,680,959	18.27	18.56	18.19	18.25	00:00:00
2018-06-27	1,818,834	18.20	18.43	18.04	18.26	00:00:00
2018-06-28	2,112,972	18.33	18.50	18.16	18.28	00:00:00
2018-06-29	2,143,209	18.34	18.47	18.20	18.33	00:00:00
2018-07-02	1,859,074	18.20	18.37	18.14	18.30	00:00:00
2018-07-03	1,994,603	18.43	18.67	18.38	18.62	00:00:00
2018-07-04	1,935,676	18.73	18.77	18.52	18.52	00:00:00
2018-07-05	2,465,512	18.43	18.86	18.37	18.78	00:00:00
2018-07-06	2,947,939	18.85	19.23	18.85	19.22	00:00:00
2018-07-09	1,911,622	19.10	19.23	19.06	19.08	00:00:00
2018-07-10	1,806,962	19.05	19.07	18.85	19.01	00:00:00
2018-07-11	1,578,341	18.92	19.08	18.91	19.02	00:00:00
2018-07-12	1,651,140	19.02	19.31	18.97	19.31	00:00:00
2018-07-13	1,763,969	19.34	19.50	19.30	19.30	00:00:00
2018-07-16	1,489,792	19.26	19.36	19.08	19.25	00:00:00
2018-07-17	1,389,756	19.20	19.23	18.95	19.19	00:00:00
2018-07-18	2,154,920	19.05	19.32	19.01	19.29	00:00:00
2018-07-19	2,074,295	19.21	19.35	19.14	19.28	00:00:00
2018-07-20	1,430,998	19.21	19.35	19.10	19.33	00:00:00
2018-07-23	1,321,987	19.25	19.46	19.13	19.31	00:00:00
2018-07-24	3,318,825	18.96	19.09	18.75	18.92	00:00:00
2018-07-25	1,900,237	18.95	19.26	18.87	19.15	00:00:00
2018-07-26	2,439,019	19.15	19.47	19.15	19.30	00:00:00
2018-07-27	1,627,028	19.37	19.69	19.35	19.60	00:00:00
2018-07-30	2,192,865	19.58	19.66	19.30	19.39	00:00:00
2018-07-31	1,944,061	19.37	19.71	19.28	19.54	00:00:00
2018-08-01	3,955,338	19.34	19.38	18.76	18.90	00:00:00
2018-08-02	2,159,328	18.89	18.95	18.81	18.84	00:00:00
2018-08-03	1,691,858	18.88	18.96	18.76	18.96	00:00:00
2018-08-06	1,555,911	18.99	18.99	18.75	18.84	00:00:00
2018-08-07	1,745,922	18.82	18.99	18.82	18.84	00:00:00
2018-08-08	1,332,944	18.81	18.87	18.69	18.81	00:00:00
2018-08-09	1,338,738	18.77	18.81	18.66	18.73	00:00:00
2018-08-10	2,181,314	18.69	18.69	18.22	18.33	00:00:00
2018-08-13	1,576,042	18.30	18.38	18.11	18.31	00:00:00
2018-08-14	1,243,052	18.40	18.45	18.27	18.28	00:00:00
2018-08-15	1,734,520	18.31	18.35	17.96	18.03	00:00:00
2018-08-16	1,255,116	18.10	18.19	17.96	18.16	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 > >>