UK markets closed

Veolia Environnement SA (VIE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
29.04+0.13 (+0.45%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.0329.2528.8529.0429.04974,607
25 Apr 202428.9229.3728.5928.9128.911,915,456
24 Apr 202429.0429.2028.8228.9228.921,261,980
23 Apr 202429.0529.1528.8329.0029.001,635,615
22 Apr 202428.9029.0028.6628.8628.86938,507
19 Apr 202428.5428.8928.4728.8028.801,872,450
18 Apr 202428.1028.7028.1028.6328.632,273,329
17 Apr 202427.5728.1627.4227.9427.942,270,039
16 Apr 202428.0028.0527.5627.6527.652,241,342
15 Apr 202428.4528.6928.2028.2328.232,046,638
12 Apr 202428.6829.0128.3728.4528.451,714,264
11 Apr 202428.4528.6828.3228.4328.431,835,619
10 Apr 202429.1029.1328.3728.5928.592,050,908
09 Apr 202428.8429.2728.6328.9928.991,665,786
08 Apr 202429.2329.3528.8428.8428.842,111,099
08 Apr 20241.25 Dividend
05 Apr 202430.0530.0529.1629.1627.912,605,699
04 Apr 202430.0730.3029.8130.2128.911,346,758
03 Apr 202429.9430.0629.8230.0228.731,325,296
02 Apr 202430.0230.3429.8029.9728.692,469,098
28 Mar 202430.4630.5630.0530.1328.841,620,647
27 Mar 202429.8330.4029.7030.3729.071,557,820
26 Mar 202429.5730.0329.5029.7928.511,500,298
25 Mar 202429.6429.6929.4429.6528.381,014,702
22 Mar 202429.2429.6429.2029.6428.371,292,495
21 Mar 202429.2929.4729.0829.2528.001,395,206
20 Mar 202428.7829.1328.7529.0727.82903,386
19 Mar 202428.9028.9328.7128.8527.611,055,238
18 Mar 202429.2429.3728.9228.9327.69930,238
15 Mar 202429.1229.5229.0829.2528.003,705,198
14 Mar 202428.9429.1628.9329.1127.861,873,781
13 Mar 202428.8029.0528.7828.7927.561,931,915
12 Mar 202429.1529.1528.6028.6027.372,444,306
11 Mar 202429.0729.1528.8229.1527.901,449,622
08 Mar 202429.4429.4429.0429.2227.971,406,483
07 Mar 202428.9029.4828.8329.3528.091,869,022
06 Mar 202428.8429.1528.6229.0127.772,138,895
05 Mar 202428.9429.0428.6728.8227.581,440,655
04 Mar 202429.1429.2328.8428.9727.731,486,450
01 Mar 202428.7129.2128.6229.0127.771,548,695
29 Feb 202430.0030.0628.5828.6527.424,371,978
28 Feb 202429.9429.9729.3629.7028.431,845,719
27 Feb 202429.5829.9929.5429.8728.591,464,154
26 Feb 202430.0330.0629.4429.5228.251,918,963
23 Feb 202430.3430.4930.0430.1928.901,244,616
22 Feb 202430.2130.7030.2130.3529.051,861,754
21 Feb 202429.8030.0429.6230.0228.731,210,048
20 Feb 202429.3630.0029.2429.7528.471,678,365
19 Feb 202429.2629.5728.9529.0027.761,211,832
16 Feb 202429.6029.6729.1429.2427.992,017,350
15 Feb 202429.5029.7229.4029.4328.172,598,911
14 Feb 202429.5029.7029.3529.4828.221,569,602
13 Feb 202429.2429.5929.2429.5628.291,861,985
12 Feb 202429.5529.8229.2329.2528.001,554,216
09 Feb 202429.8429.9329.2829.3428.081,735,873
08 Feb 202429.9430.2329.8629.9028.621,635,261
07 Feb 202429.9930.2129.8529.8528.571,179,090
06 Feb 202430.2030.2129.7229.9428.661,840,089
05 Feb 202429.9330.2829.9030.2028.911,491,624
02 Feb 202430.2530.3929.9930.0228.731,066,950
01 Feb 202430.1430.4629.9730.0728.781,705,145
31 Jan 202430.2030.3529.9930.2728.971,626,330
30 Jan 202429.8430.1929.7630.1628.871,485,494
29 Jan 202430.1630.4229.7129.8628.582,319,081
26 Jan 202429.4029.8229.3629.7528.472,137,812
25 Jan 202429.0829.3428.7629.2928.031,851,856
24 Jan 202429.4529.5529.1329.1327.881,617,674
23 Jan 202429.0029.1728.7329.0527.801,688,454
22 Jan 202428.7629.2328.7629.0627.811,223,073
19 Jan 202428.5028.7128.5028.5927.361,475,759
18 Jan 202428.2828.5628.2028.3927.171,318,223
17 Jan 202428.6028.6228.2028.4127.191,746,875
16 Jan 202429.0029.0228.5928.9227.681,173,083
15 Jan 202429.0129.2428.9829.1127.861,030,560
12 Jan 202428.7029.3028.6929.2528.001,519,090
11 Jan 202429.0629.1028.5428.5427.321,217,809
10 Jan 202428.9428.9528.7028.8827.641,047,433
09 Jan 202428.9729.0828.7828.9927.75788,387
08 Jan 202428.8528.9328.5828.9127.67882,019
05 Jan 202428.5928.8528.3528.8527.611,399,007
04 Jan 202428.2628.8428.2628.8427.601,544,192
03 Jan 202428.4028.7128.1928.2727.061,685,043
02 Jan 202428.6628.8728.3028.4027.181,094,043
29 Dec 202328.7028.7628.5628.5627.341,028,374
28 Dec 202328.8028.8228.4728.6527.421,232,231
27 Dec 202329.0029.1728.6928.7227.49891,513
22 Dec 202329.1129.2228.9929.0627.81826,360
21 Dec 202329.1629.2028.9229.0827.83806,043
20 Dec 202329.3729.4329.1529.2728.021,025,655
19 Dec 202328.9629.3628.9429.2828.021,182,877
18 Dec 202329.5229.6528.9929.0427.801,427,510
15 Dec 202329.8830.0829.6429.7328.462,701,089
14 Dec 202329.6030.1429.5229.9028.622,538,740
13 Dec 202329.1229.4729.1229.1327.881,408,444
12 Dec 202329.5029.6229.1729.1727.921,774,488
11 Dec 202329.5429.5829.3129.3928.131,222,004
08 Dec 202329.2129.5729.1829.5528.281,811,856
07 Dec 202329.5129.6529.1429.2127.961,371,232
06 Dec 202329.2329.5729.0629.4928.231,433,430
05 Dec 202328.9229.2128.8429.1227.871,811,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...