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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-09	1,820,900	19.51	19.87	19.25	19.75	00:00:00
2003-10-10	1,480,700	19.89	19.89	19.42	19.55	00:00:00
2003-10-13	890,600	19.56	19.74	19.38	19.58	00:00:00
2003-10-14	1,581,400	19.76	20.07	19.55	19.83	00:00:00
2003-10-15	1,386,700	19.92	20.10	19.53	19.72	00:00:00
2003-10-16	890,000	19.71	19.97	19.65	19.84	00:00:00
2003-10-17	884,200	19.85	19.85	19.50	19.51	00:00:00
2003-10-20	1,237,200	19.54	19.77	19.45	19.50	00:00:00
2003-10-21	1,097,900	19.56	19.83	19.43	19.63	00:00:00
2003-10-22	1,423,300	19.62	19.70	19.12	19.25	00:00:00
2003-10-23	1,614,800	19.09	19.44	18.87	19.30	00:00:00
2003-10-24	1,290,700	19.45	19.64	19.34	19.39	00:00:00
2003-10-27	1,162,700	19.40	19.55	19.15	19.31	00:00:00
2003-10-28	634,200	19.31	19.40	19.25	19.38	00:00:00
2003-10-29	692,800	19.21	19.40	19.15	19.40	00:00:00
2003-10-30	2,002,400	19.40	19.47	19.12	19.25	00:00:00
2003-10-31	1,627,900	19.29	19.44	19.07	19.20	00:00:00
2003-11-03	1,288,500	19.21	19.37	19.12	19.23	00:00:00
2003-11-04	2,023,900	19.29	19.49	18.93	19.25	00:00:00
2003-11-05	2,866,900	19.10	19.35	18.58	18.78	00:00:00
2003-11-06	2,424,900	18.93	19.05	18.61	18.68	00:00:00
2003-11-07	3,282,700	18.77	18.99	18.08	18.29	00:00:00
2003-11-10	2,275,100	18.35	18.61	18.27	18.48	00:00:00
2003-11-11	1,235,900	18.43	18.78	18.36	18.63	00:00:00
2003-11-12	1,162,700	18.65	18.76	18.57	18.64	00:00:00
2003-11-13	1,460,100	18.95	18.95	18.55	18.69	00:00:00
2003-11-14	1,470,400	18.57	18.96	18.56	18.91	00:00:00
2003-11-17	1,072,700	18.60	18.84	18.33	18.56	00:00:00
2003-11-18	980,100	18.54	18.88	18.40	18.56	00:00:00
2003-11-19	2,379,500	18.37	19.35	18.33	19.13	00:00:00
2003-11-20	3,170,700	19.39	19.64	18.95	19.51	00:00:00
2003-11-21	1,744,400	19.43	19.70	19.23	19.59	00:00:00
2003-11-24	921,900	19.55	19.66	19.16	19.57	00:00:00
2003-11-25	2,005,100	19.54	19.95	19.41	19.83	00:00:00
2003-11-26	2,795,900	19.81	20.23	19.77	20.03	00:00:00
2003-11-27	2,477,200	20.14	20.15	19.37	19.84	00:00:00
2003-11-28	4,196,300	19.64	19.64	19.30	19.63	00:00:00
2003-12-01	1,161,600	19.63	19.91	19.43	19.82	00:00:00
2003-12-02	1,850,500	19.72	19.92	19.50	19.79	00:00:00
2003-12-03	1,631,100	19.89	19.97	19.63	19.76	00:00:00
2003-12-04	1,630,400	19.56	19.84	19.44	19.75	00:00:00
2003-12-05	789,500	19.75	19.84	19.52	19.61	00:00:00
2003-12-08	650,700	19.44	19.64	19.40	19.51	00:00:00
2003-12-09	1,354,300	19.54	19.90	19.40	19.80	00:00:00
2003-12-10	1,533,600	19.67	19.81	19.53	19.77	00:00:00
2003-12-11	837,100	19.76	19.88	19.58	19.82	00:00:00
2003-12-12	749,800	20.00	20.00	19.59	19.72	00:00:00
2003-12-15	3,383,700	19.90	20.86	19.85	20.70	00:00:00
2003-12-16	2,158,300	20.66	21.05	20.50	20.79	00:00:00
2003-12-17	2,436,500	20.77	20.94	20.38	20.86	00:00:00
2003-12-18	1,805,600	20.62	20.95	20.51	20.75	00:00:00
2003-12-19	1,503,900	20.87	20.97	20.58	20.86	00:00:00
2003-12-22	983,400	21.00	21.27	20.90	21.08	00:00:00
2003-12-23	1,262,800	21.20	21.52	21.14	21.45	00:00:00
2003-12-24	309,600	21.50	21.52	21.25	21.36	00:00:00
2003-12-25	0	21.36	21.36	21.36	21.36	00:00:00
2003-12-26	0	21.36	21.36	21.36	21.36	00:00:00
2003-12-29	891,200	21.37	21.73	21.28	21.57	00:00:00
2003-12-30	759,100	21.67	21.70	21.40	21.63	00:00:00
2003-12-31	1,021,700	21.03	21.78	21.03	21.30	00:00:00
2004-01-01	0	21.30	21.30	21.30	21.30	00:00:00
2004-01-02	735,600	21.58	22.00	21.30	21.79	00:00:00
2004-01-05	1,281,400	21.80	22.00	21.58	21.93	00:00:00
2004-01-06	2,035,200	22.00	22.50	21.77	22.25	00:00:00
2004-01-07	1,525,400	22.45	22.59	22.10	22.16	00:00:00
2004-01-08	3,163,500	22.00	22.08	21.43	21.77	00:00:00
2004-01-09	1,054,100	21.98	21.98	21.60	21.77	00:00:00
2004-01-12	748,600	21.80	22.07	21.76	21.97	00:00:00
2004-01-13	1,013,100	21.92	22.04	21.76	21.86	00:00:00
2004-01-14	1,324,500	21.86	22.08	21.70	21.92	00:00:00
2004-01-15	855,400	21.75	22.00	21.75	21.98	00:00:00
2004-01-16	1,032,900	21.95	22.25	21.95	22.03	00:00:00
2004-01-19	806,700	22.00	22.19	21.88	22.01	00:00:00
2004-01-20	1,239,700	21.94	22.20	21.84	22.04	00:00:00
2004-01-21	1,661,600	21.95	22.29	21.86	22.02	00:00:00
2004-01-22	1,608,600	22.00	22.32	21.98	22.14	00:00:00
2004-01-23	1,476,000	22.01	22.53	22.01	22.36	00:00:00
2004-01-26	559,800	22.25	22.45	22.25	22.30	00:00:00
2004-01-27	2,314,600	22.38	23.09	22.31	22.78	00:00:00
2004-01-28	1,742,500	22.53	23.12	22.53	23.00	00:00:00
2004-01-29	1,402,300	22.81	23.30	22.75	22.98	00:00:00
2004-01-30	1,694,400	23.13	23.15	22.51	22.65	00:00:00
2004-02-02	777,500	22.70	23.00	22.51	22.83	00:00:00
2004-02-03	1,149,800	22.69	23.00	22.69	22.99	00:00:00
2004-02-04	1,311,600	22.60	22.85	22.37	22.66	00:00:00
2004-02-05	2,927,300	22.49	23.00	22.45	22.80	00:00:00
2004-02-06	1,032,600	22.61	22.94	22.58	22.75	00:00:00
2004-02-09	1,715,100	22.60	22.96	22.60	22.90	00:00:00
2004-02-10	1,068,800	22.78	22.97	22.75	22.91	00:00:00
2004-02-11	1,263,600	22.82	23.13	22.79	23.08	00:00:00
2004-02-12	1,242,500	23.20	23.50	23.11	23.18	00:00:00
2004-02-13	1,246,900	23.18	23.54	23.12	23.28	00:00:00
2004-02-16	709,600	23.40	23.58	23.30	23.50	00:00:00
2004-02-17	2,006,700	23.65	23.97	23.61	23.95	00:00:00
2004-02-18	1,729,500	23.98	24.37	23.92	24.21	00:00:00
2004-02-19	1,512,800	24.19	24.47	24.02	24.10	00:00:00
2004-02-20	1,190,100	24.01	24.25	23.71	23.92	00:00:00
2004-02-23	812,000	23.94	24.19	23.94	24.01	00:00:00
2004-02-24	1,242,700	23.97	24.10	23.60	23.75	00:00:00
2004-02-25	3,009,900	23.70	23.85	23.41	23.71	00:00:00
2004-02-26	1,347,700	23.61	23.77	23.45	23.68	00:00:00
2004-02-27	2,203,000	23.68	24.22	23.66	24.05	00:00:00
2004-03-01	849,900	24.20	24.21	23.80	24.03	00:00:00
2004-03-02	827,100	24.17	24.31	24.03	24.22	00:00:00
2004-03-03	1,393,100	24.08	24.27	23.89	24.27	00:00:00
2004-03-04	992,600	24.16	24.43	24.05	24.19	00:00:00
2004-03-05	1,454,900	24.08	24.56	23.85	24.20	00:00:00
2004-03-08	1,641,500	24.05	24.34	24.00	24.05	00:00:00
2004-03-09	1,503,500	24.02	24.11	23.75	23.97	00:00:00
2004-03-10	1,740,000	23.98	23.98	23.43	23.80	00:00:00
2004-03-11	2,710,500	23.60	23.64	22.92	23.19	00:00:00
2004-03-12	2,605,400	22.55	23.22	22.55	22.97	00:00:00
2004-03-15	1,387,000	22.85	23.01	22.61	22.73	00:00:00
2004-03-16	1,383,900	22.74	22.89	22.31	22.49	00:00:00
2004-03-17	1,483,000	22.52	22.90	22.39	22.80	00:00:00
2004-03-18	625,200	22.77	22.95	22.60	22.63	00:00:00
2004-03-19	704,200	22.75	22.75	22.33	22.56	00:00:00
2004-03-22	1,199,500	22.30	22.40	22.04	22.26	00:00:00
2004-03-23	956,300	22.15	22.42	22.10	22.17	00:00:00
2004-03-24	1,131,500	22.06	22.33	21.93	22.07	00:00:00
2004-03-25	881,900	22.38	22.38	22.10	22.21	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 > >>