Canada markets closed

Veolia Environnement SA (VIE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
30.62-0.04 (-0.13%)
At close: 05:35PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202430.6430.8030.3230.6230.621,640,650
May 16, 202430.5630.8130.2030.6630.661,329,568
May 15, 202429.8030.7329.6430.5430.542,641,015
May 14, 202429.5630.1729.2829.6629.662,580,768
May 13, 202429.3429.3828.9629.0429.041,794,919
May 10, 202429.3029.5529.2129.2729.271,817,057
May 09, 202429.3329.4129.1329.1829.181,025,884
May 08, 202428.9029.4628.9029.3329.331,916,957
May 08, 20241.25 Dividend
May 07, 202429.9030.0029.5930.0028.751,754,984
May 06, 202429.5229.9229.4629.8328.591,416,765
May 03, 202429.3829.9829.2929.3928.171,828,167
May 02, 202429.2429.5529.1129.2127.991,769,317
Apr 30, 202429.1029.3329.0029.1927.971,840,319
Apr 29, 202429.2029.2829.0229.0227.811,343,020
Apr 26, 202429.0329.2528.8529.0427.83974,607
Apr 25, 202428.9229.3728.5928.9127.711,915,456
Apr 24, 202429.0429.2028.8228.9227.721,261,980
Apr 23, 202429.0529.1528.8329.0027.791,635,615
Apr 22, 202428.9029.0028.6628.8627.66938,507
Apr 19, 202428.5428.8928.4728.8027.601,872,450
Apr 18, 202428.1028.7028.1028.6327.442,273,329
Apr 17, 202427.5728.1627.4227.9426.782,270,039
Apr 16, 202428.0028.0527.5627.6526.502,241,342
Apr 15, 202428.4528.6928.2028.2327.052,046,638
Apr 12, 202428.6829.0128.3728.4527.261,714,264
Apr 11, 202428.4528.6828.3228.4327.251,835,619
Apr 10, 202429.1029.1328.3728.5927.402,050,908
Apr 09, 202428.8429.2728.6328.9927.781,665,786
Apr 08, 202429.2329.3528.8428.8427.642,111,099
Apr 05, 202430.0530.0529.1629.1627.942,605,699
Apr 04, 202430.0730.3029.8130.2128.951,346,758
Apr 03, 202429.9430.0629.8230.0228.771,325,296
Apr 02, 202430.0230.3429.8029.9728.722,469,098
Mar 28, 202430.4630.5630.0530.1328.871,620,647
Mar 27, 202429.8330.4029.7030.3729.101,557,820
Mar 26, 202429.5730.0329.5029.7928.551,500,298
Mar 25, 202429.6429.6929.4429.6528.411,014,702
Mar 22, 202429.2429.6429.2029.6428.401,292,495
Mar 21, 202429.2929.4729.0829.2528.031,395,206
Mar 20, 202428.7829.1328.7529.0727.86903,386
Mar 19, 202428.9028.9328.7128.8527.651,055,238
Mar 18, 202429.2429.3728.9228.9327.72930,238
Mar 15, 202429.1229.5229.0829.2528.033,705,198
Mar 14, 202428.9429.1628.9329.1127.901,873,781
Mar 13, 202428.8029.0528.7828.7927.591,931,915
Mar 12, 202429.1529.1528.6028.6027.412,444,306
Mar 11, 202429.0729.1528.8229.1527.941,449,622
Mar 08, 202429.4429.4429.0429.2228.001,406,483
Mar 07, 202428.9029.4828.8329.3528.131,869,022
Mar 06, 202428.8429.1528.6229.0127.802,138,895
Mar 05, 202428.9429.0428.6728.8227.621,440,655
Mar 04, 202429.1429.2328.8428.9727.761,486,450
Mar 01, 202428.7129.2128.6229.0127.801,548,695
Feb 29, 202430.0030.0628.5828.6527.464,371,978
Feb 28, 202429.9429.9729.3629.7028.461,845,719
Feb 27, 202429.5829.9929.5429.8728.631,464,154
Feb 26, 202430.0330.0629.4429.5228.291,918,963
Feb 23, 202430.3430.4930.0430.1928.931,244,616
Feb 22, 202430.2130.7030.2130.3529.091,861,754
Feb 21, 202429.8030.0429.6230.0228.771,210,048
Feb 20, 202429.3630.0029.2429.7528.511,678,365
Feb 19, 202429.2629.5728.9529.0027.791,211,832
Feb 16, 202429.6029.6729.1429.2428.022,017,350
Feb 15, 202429.5029.7229.4029.4328.202,598,911
Feb 14, 202429.5029.7029.3529.4828.251,569,602
Feb 13, 202429.2429.5929.2429.5628.331,861,985
Feb 12, 202429.5529.8229.2329.2528.031,554,216
Feb 09, 202429.8429.9329.2829.3428.121,735,873
Feb 08, 202429.9430.2329.8629.9028.651,635,261
Feb 07, 202429.9930.2129.8529.8528.611,179,090
Feb 06, 202430.2030.2129.7229.9428.691,840,089
Feb 05, 202429.9330.2829.9030.2028.941,491,624
Feb 02, 202430.2530.3929.9930.0228.771,066,950
Feb 01, 202430.1430.4629.9730.0728.821,705,145
Jan 31, 202430.2030.3529.9930.2729.011,626,330
Jan 30, 202429.8430.1929.7630.1628.901,485,494
Jan 29, 202430.1630.4229.7129.8628.622,319,081
Jan 26, 202429.4029.8229.3629.7528.512,137,812
Jan 25, 202429.0829.3428.7629.2928.071,851,856
Jan 24, 202429.4529.5529.1329.1327.921,617,674
Jan 23, 202429.0029.1728.7329.0527.841,688,454
Jan 22, 202428.7629.2328.7629.0627.851,223,073
Jan 19, 202428.5028.7128.5028.5927.401,475,759
Jan 18, 202428.2828.5628.2028.3927.211,318,223
Jan 17, 202428.6028.6228.2028.4127.231,746,875
Jan 16, 202429.0029.0228.5928.9227.721,173,083
Jan 15, 202429.0129.2428.9829.1127.901,030,560
Jan 12, 202428.7029.3028.6929.2528.031,519,090
Jan 11, 202429.0629.1028.5428.5427.351,217,809
Jan 10, 202428.9428.9528.7028.8827.681,047,433
Jan 09, 202428.9729.0828.7828.9927.78788,387
Jan 08, 202428.8528.9328.5828.9127.71882,019
Jan 05, 202428.5928.8528.3528.8527.651,399,007
Jan 04, 202428.2628.8428.2628.8427.641,544,192
Jan 03, 202428.4028.7128.1928.2727.091,685,043
Jan 02, 202428.6628.8728.3028.4027.221,094,043
Dec 29, 202328.7028.7628.5628.5627.371,028,374
Dec 28, 202328.8028.8228.4728.6527.461,232,231
Dec 27, 202329.0029.1728.6928.7227.52891,513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...