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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-03-25	881,900	22.38	22.38	22.10	22.21	00:00:00
2004-03-26	1,179,400	22.40	22.54	22.33	22.44	00:00:00
2004-03-29	877,200	22.42	22.87	22.35	22.65	00:00:00
2004-03-30	932,700	22.66	22.88	22.43	22.64	00:00:00
2004-03-31	1,369,300	22.73	22.87	22.60	22.70	00:00:00
2004-04-01	2,101,800	23.12	23.12	22.81	23.03	00:00:00
2004-04-02	1,225,700	23.09	23.45	22.90	23.24	00:00:00
2004-04-05	1,330,000	23.28	23.69	23.10	23.33	00:00:00
2004-04-06	898,300	23.10	23.51	23.10	23.30	00:00:00
2004-04-07	1,484,200	23.46	23.59	23.18	23.28	00:00:00
2004-04-08	718,400	23.63	23.63	23.25	23.43	00:00:00
2004-04-09	0	23.43	23.43	23.43	23.43	00:00:00
2004-04-12	0	23.43	23.43	23.43	23.43	00:00:00
2004-04-13	1,152,800	23.12	23.49	23.12	23.27	00:00:00
2004-04-14	1,454,100	23.22	23.29	22.63	22.87	00:00:00
2004-04-15	2,049,000	22.71	22.81	22.27	22.53	00:00:00
2004-04-16	2,593,900	22.55	23.22	22.46	22.98	00:00:00
2004-04-19	1,122,700	22.95	23.05	22.76	23.03	00:00:00
2004-04-20	874,500	23.11	23.36	22.88	23.15	00:00:00
2004-04-21	1,976,100	22.45	22.96	22.45	22.74	00:00:00
2004-04-22	1,133,500	22.75	22.89	22.45	22.77	00:00:00
2004-04-23	565,000	22.82	23.09	22.65	22.70	00:00:00
2004-04-26	1,123,800	22.83	23.00	22.58	22.80	00:00:00
2004-04-27	938,900	22.88	22.88	22.65	22.78	00:00:00
2004-04-28	1,305,900	22.62	22.78	22.27	22.37	00:00:00
2004-04-29	1,325,400	22.43	22.49	22.15	22.33	00:00:00
2004-04-30	1,692,600	22.37	22.39	21.95	22.19	00:00:00
2004-05-03	526,400	22.01	22.25	21.94	22.21	00:00:00
2004-05-04	885,900	22.09	22.44	22.09	22.26	00:00:00
2004-05-05	972,600	22.07	22.63	22.06	22.52	00:00:00
2004-05-06	1,176,900	22.34	22.50	22.00	22.15	00:00:00
2004-05-07	1,855,200	22.20	22.28	21.45	21.74	00:00:00
2004-05-10	2,281,400	21.48	21.61	21.06	21.13	00:00:00
2004-05-11	1,751,800	21.20	21.88	21.18	21.76	00:00:00
2004-05-12	2,608,300	21.92	22.66	21.90	22.01	00:00:00
2004-05-13	1,646,000	22.19	22.41	21.85	22.00	00:00:00
2004-05-14	1,300,700	21.86	22.34	21.86	22.26	00:00:00
2004-05-17	1,629,200	22.11	22.57	21.97	22.31	00:00:00
2004-05-18	1,159,900	22.29	22.35	21.93	22.13	00:00:00
2004-05-19	1,193,000	22.21	22.61	22.17	22.48	00:00:00
2004-05-20	963,100	22.39	22.39	21.94	22.05	00:00:00
2004-05-21	1,252,200	22.10	22.40	21.99	22.07	00:00:00
2004-05-24	2,125,500	22.20	22.46	22.20	22.28	00:00:00
2004-05-25	887,900	22.16	22.28	21.95	22.01	00:00:00
2004-05-26	1,286,400	22.35	22.70	22.12	22.52	00:00:00
2004-05-27	2,085,700	22.62	22.62	22.13	22.22	00:00:00
2004-05-28	2,505,200	21.97	21.97	21.54	21.90	00:00:00
2004-05-31	358,300	21.84	22.06	21.72	21.75	00:00:00
2004-06-01	965,100	21.86	21.94	21.56	21.70	00:00:00
2004-06-02	1,218,900	21.86	22.23	21.71	22.08	00:00:00
2004-06-03	1,215,300	22.13	22.16	21.80	21.97	00:00:00
2004-06-04	2,684,800	22.11	22.61	21.93	22.49	00:00:00
2004-06-07	1,170,700	22.57	22.83	22.47	22.55	00:00:00
2004-06-08	816,000	22.72	22.86	22.62	22.68	00:00:00
2004-06-09	883,800	22.70	22.92	22.60	22.71	00:00:00
2004-06-10	1,281,300	22.74	22.74	22.42	22.60	00:00:00
2004-06-11	764,500	22.41	22.65	22.37	22.59	00:00:00
2004-06-14	1,682,200	22.60	22.85	22.12	22.38	00:00:00
2004-06-15	1,432,200	22.49	22.75	22.39	22.60	00:00:00
2004-06-16	1,451,200	22.70	23.12	22.56	22.95	00:00:00
2004-06-17	1,147,700	22.90	23.31	22.79	23.14	00:00:00
2004-06-18	2,140,700	22.91	23.53	22.91	23.45	00:00:00
2004-06-21	887,400	23.58	23.59	23.20	23.40	00:00:00
2004-06-22	806,300	23.39	23.54	23.28	23.37	00:00:00
2004-06-23	1,553,200	23.36	23.58	23.36	23.48	00:00:00
2004-06-24	784,500	23.60	23.68	23.42	23.49	00:00:00
2004-06-25	1,551,200	23.35	23.49	23.07	23.21	00:00:00
2004-06-28	1,683,800	23.27	23.62	23.14	23.41	00:00:00
2004-06-29	1,578,800	23.18	23.60	23.18	23.31	00:00:00
2004-06-30	1,212,700	23.35	23.48	23.19	23.19	00:00:00
2004-07-01	647,600	23.24	23.40	23.06	23.09	00:00:00
2004-07-02	711,900	23.13	23.17	22.87	23.01	00:00:00
2004-07-05	332,200	22.88	23.06	22.88	23.02	00:00:00
2004-07-06	713,000	22.91	23.11	22.71	23.05	00:00:00
2004-07-07	789,900	23.06	23.13	22.85	22.97	00:00:00
2004-07-08	1,226,200	23.00	23.25	22.83	23.18	00:00:00
2004-07-09	1,598,300	23.27	23.52	23.11	23.32	00:00:00
2004-07-12	586,100	23.19	23.48	23.08	23.20	00:00:00
2004-07-13	719,900	23.37	23.37	23.05	23.09	00:00:00
2004-07-14	1,033,700	23.04	23.04	22.61	22.95	00:00:00
2004-07-15	1,001,100	22.93	23.02	22.54	22.62	00:00:00
2004-07-16	858,700	22.60	22.72	22.45	22.54	00:00:00
2004-07-19	768,100	22.40	22.53	22.20	22.44	00:00:00
2004-07-20	1,225,100	22.44	22.46	22.18	22.43	00:00:00
2004-07-21	776,100	22.37	22.54	22.25	22.42	00:00:00
2004-07-22	894,100	22.18	22.36	22.02	22.05	00:00:00
2004-07-23	766,900	22.12	22.28	22.04	22.10	00:00:00
2004-07-26	713,200	22.10	22.20	21.91	21.95	00:00:00
2004-07-27	1,085,800	21.95	22.00	21.76	21.85	00:00:00
2004-07-28	1,838,400	21.90	21.98	21.72	21.83	00:00:00
2004-07-29	1,392,900	21.90	22.28	21.87	22.10	00:00:00
2004-07-30	900,100	21.95	22.28	21.93	22.16	00:00:00
2004-08-02	634,300	22.00	22.15	21.82	22.06	00:00:00
2004-08-03	1,154,400	22.06	22.23	21.90	22.19	00:00:00
2004-08-04	922,300	21.97	22.16	21.83	21.95	00:00:00
2004-08-05	1,573,300	22.12	22.48	21.96	22.30	00:00:00
2004-08-06	1,227,500	21.95	22.20	21.78	21.85	00:00:00
2004-08-09	837,100	21.75	21.90	21.54	21.78	00:00:00
2004-08-10	1,345,000	21.71	22.00	21.45	21.57	00:00:00
2004-08-11	991,000	21.71	21.71	21.28	21.41	00:00:00
2004-08-12	755,000	21.46	21.60	21.40	21.50	00:00:00
2004-08-13	1,021,100	21.45	21.66	21.25	21.48	00:00:00
2004-08-16	659,300	21.40	21.63	21.30	21.56	00:00:00
2004-08-17	1,128,400	21.52	21.68	21.42	21.60	00:00:00
2004-08-18	545,200	21.52	21.77	21.40	21.68	00:00:00
2004-08-19	852,200	21.77	21.81	21.55	21.72	00:00:00
2004-08-20	1,074,400	21.70	21.74	21.38	21.53	00:00:00
2004-08-23	543,400	21.73	21.91	21.55	21.70	00:00:00
2004-08-24	1,064,200	21.71	21.78	21.44	21.54	00:00:00
2004-08-25	708,800	21.58	21.64	21.44	21.52	00:00:00
2004-08-26	693,100	21.63	21.94	21.57	21.70	00:00:00
2004-08-27	984,900	21.70	21.75	21.47	21.60	00:00:00
2004-08-30	641,000	21.50	21.72	21.49	21.51	00:00:00
2004-08-31	2,023,600	21.38	21.51	21.02	21.20	00:00:00
2004-09-01	1,057,000	21.20	21.37	21.16	21.23	00:00:00
2004-09-02	2,303,300	21.30	22.10	21.23	21.98	00:00:00
2004-09-03	1,317,800	21.90	22.28	21.86	22.19	00:00:00
2004-09-06	1,234,100	22.20	22.41	22.14	22.35	00:00:00
2004-09-07	2,141,500	22.39	22.61	22.33	22.40	00:00:00
2004-09-08	1,220,900	22.50	22.67	22.42	22.58	00:00:00
2004-09-09	1,498,200	22.50	22.63	22.38	22.58	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 > >>