Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Veolia Environnement S.A. logo
VIE.PA
Veolia Environnement S.A.
13:11:45
35.99 €
0.0000 (%0.00)
Previous Close: 35.95
Day Low₺35.84
Day High₺36.06
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIE.PA: Veolia Environnement S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.974
CLOSE 8.9639

Low

LOW 7.11

High

HIGH 12.59
DATEOPENHIGHLOWCLOSE
01/02/20128.238.638.218.61
01/03/20128.618.628.378.52
01/04/20128.498.58.188.18
01/05/20128.248.247.877.92
01/06/20127.988.17.787.84
01/09/20127.97.937.647.7
01/10/20127.87.997.737.9
01/11/20127.878.057.847.92
01/12/20127.988.247.948.13
01/13/20128.218.297.938.07
01/16/20128.018.227.978.2
01/17/20128.298.438.218.31
01/18/20128.268.277.817.85
01/19/20127.867.917.597.79
01/20/20127.847.877.737.83
01/23/20127.867.877.647.67
01/24/20127.677.937.677.93
01/25/20127.988.077.787.91
01/26/20127.968.357.928.32
01/27/20128.298.438.138.29
01/30/20128.278.277.947.94
01/31/20128.188.428.068.38
02/01/20128.428.888.388.86
02/02/20128.99.038.68.9
02/03/20128.889.158.839.14
02/06/20129.149.339.039.27
02/07/20129.39.449.079.32
02/08/20129.379.49.189.28
02/09/20129.319.328.979.13
02/10/20129.099.288.999.08
02/13/20129.169.349.19.15
02/14/20129.069.258.928.98
02/15/20129.079.148.838.85
02/16/20128.828.998.718.98
02/17/201299.278.989.24
02/20/20129.319.328.88.96
02/21/201299.018.748.88
02/22/20128.888.978.768.76
02/23/20128.738.858.538.61
02/24/20128.698.798.68.74
02/27/20128.68.718.438.66
02/28/20128.698.788.558.67
02/29/20128.668.998.668.86
03/01/20129.110.219.110.17
03/02/201210.1510.8710.1510.65
03/05/201210.5810.6410.3810.55
03/06/201210.4710.4810.0410.04
03/07/20129.9910.269.9710.18
03/08/201210.2810.6310.1910.61
03/09/201210.6411.0110.5310.9
03/12/201210.9511.3510.9411.08
03/13/201211.211.5411.1611.49
03/14/201211.5711.7911.5211.58
03/15/201211.6111.7811.511.71
03/16/201211.8912.5911.7912.3
03/19/201212.3612.5312.1412.3
03/20/201212.212.2611.9812.07
03/21/201212.2612.5111.912.14
03/22/201212.0912.1311.7111.83
03/23/201211.9411.9611.6411.76
03/26/201211.912.1811.6812.11
03/27/201212.2412.5112.1612.3
03/28/201212.2112.311.8611.9
03/29/201211.8712.1311.6611.78
03/30/201211.812.0811.7811.99
04/02/201212.1112.1611.6211.97
04/03/2012121211.4911.49
04/04/201211.4111.4110.8610.9
04/05/201210.9810.9810.4410.81
04/10/2012111110.4910.58
04/11/201210.5210.8310.510.73
04/12/201210.6710.8510.2810.8
04/13/201210.7210.7710.2310.38
04/16/201210.3510.5210.2210.3
04/17/201210.3110.7410.2810.63
04/18/201210.5710.6510.2910.38
04/19/201210.4110.610.1810.2
04/20/201210.1510.3910.110.32
04/23/201210.1810.219.89.9
04/24/20129.9110.159.6710.08
04/25/201210.1510.6110.1210.52
04/26/201210.5110.5510.1810.4
04/27/201210.3110.7710.1810.7
04/30/201210.7910.9410.5810.67
05/02/201210.7610.8510.0510.21
05/03/201210.2210.5410.0310.06
05/04/201210.6110.710.0810.1
05/07/20129.9510.359.7810.29
05/08/201210.2810.3410.0110.09
05/09/201210.1810.239.659.82
05/10/201210.0110.149.7510.1
05/11/201210.1210.289.9510.14
05/14/20129.9310.039.729.81
05/15/20129.919.969.449.58
05/16/20129.549.739.319.67
05/17/20129.679.859.589.68
05/18/20129.539.939.539.72
05/21/20129.669.869.579.86
05/22/20129.269.49.19.33
05/23/20129.219.279.019.05
05/24/20129.149.328.939.26
05/25/20129.279.429.159.25
05/28/20129.369.439.119.15
05/29/20129.259.38.979.12
05/30/20128.999.28.938.99
05/31/20128.999.128.798.91
06/01/20128.959.048.668.75
06/04/20128.79.048.78.84
06/05/20128.98.938.758.88
06/06/20128.989.458.879.43
06/07/20129.519.519.299.35
06/08/20129.339.689.269.58
06/11/20129.799.819.219.24
06/12/20129.289.429.089.22
06/13/20129.39.359.099.17
06/14/20129.29.39.079.19
06/15/20129.289.659.279.63
06/18/20129.839.869.329.36
06/19/20129.399.569.249.47
06/20/20129.59.859.469.81
06/21/20129.7710.089.619.81
06/22/20129.619.949.599.77
06/25/20129.669.749.39.4
06/26/20129.59.699.429.48
06/27/20129.539.849.469.83
06/28/201210.0310.229.829.94
06/29/201210.1110.189.479.63
07/02/20129.639.729.489.7
07/03/20129.729.929.639.74
07/04/20129.749.749.539.65
07/05/20129.439.459.059.09
07/06/20129.099.098.728.72
07/09/20128.758.868.58.52
07/10/20128.528.778.488.62
07/11/20128.548.748.528.59
07/12/20128.58.628.48.44
07/13/20128.568.768.558.71
07/16/20128.668.88.588.7
07/17/20128.728.898.668.8
07/18/20128.828.968.778.89
07/19/20129.139.248.879.01
07/20/20128.968.998.538.6
07/23/20128.518.538.188.29
07/24/20128.348.378.098.12
07/25/20128.078.428.068.21
07/26/20128.228.568.088.53
07/27/20128.578.658.278.63
07/30/20128.719.028.78.97
07/31/20128.999.028.748.85
08/01/20128.829.078.88.89
08/02/20128.338.567.87.86
08/03/20127.948.057.798.05
08/06/20128.078.137.957.99
08/07/20127.968.137.918.05
08/08/20128.028.077.837.95
08/09/20127.988.037.827.96
08/10/20127.897.937.87.89
08/13/20127.928.047.837.85
08/14/20127.927.967.837.95
08/15/20127.948.097.937.99
08/16/20128.048.438.038.42
08/17/20128.458.538.428.45
08/20/20128.488.518.248.33
08/21/20128.268.398.218.33
08/22/20128.298.48.228.29
08/23/20128.348.48.038.14
08/24/20128.158.248.128.18
08/27/20128.28.358.188.31
08/28/20128.38.388.218.3
08/29/20128.328.368.158.19
08/30/20128.158.318.098.11
08/31/20128.078.258.058.11
09/03/20128.118.218.098.12
09/04/20128.238.548.218.35
09/05/20128.368.418.088.11
09/06/20128.128.438.128.38
09/07/20128.418.948.398.93
09/10/20128.848.928.728.91
09/11/20128.879.028.859
09/12/201299.178.999.12
09/13/20129.19.148.939
09/14/20129.169.239.129.21
09/17/20129.179.29.039.05
09/18/20128.989.058.869
09/19/20128.999.18.918.96
09/20/20128.888.918.768.78
09/21/20128.848.878.738.78
09/24/20128.758.798.638.74
09/25/20128.658.798.658.74
09/26/20128.658.668.328.39
09/27/20128.48.58.38.32
09/28/20128.368.478.18.1
10/01/20128.058.178.038.14
10/02/20128.118.338.068.11
10/03/20128.138.218.068.14
10/04/20128.28.288.03
10/05/20128.038.097.968.03
10/08/201288.037.887.88
10/09/20127.867.867.77.71
10/10/20127.697.877.647.64
10/11/20127.647.837.527.78
10/12/20127.748.027.697.92
10/15/20127.917.997.787.83
10/16/20127.958.157.788.15
10/17/20128.198.368.098.34
10/18/20128.298.48.238.38
10/19/20128.328.458.198.21
10/22/20128.098.127.717.8
10/23/20127.857.887.597.63
10/24/20127.667.767.537.75
10/25/20127.737.887.647.66
10/26/20127.647.747.587.62
10/29/20127.617.617.237.26
10/30/20127.337.447.37.32
10/31/20127.367.497.357.36
11/01/20127.337.487.297.41
11/02/20127.437.627.227.49
11/05/20127.477.487.337.35
11/06/20127.387.487.337.34
11/07/20127.737.957.647.7
11/08/20127.797.897.727.78
11/09/20127.797.867.557.62
11/12/20127.657.687.417.43
11/13/20127.387.497.327.42
11/14/20127.477.547.417.46
11/15/20127.437.477.287.28
11/16/20127.287.327.117.11
11/19/20127.227.277.157.23
11/20/20127.237.647.167.52
11/21/20127.677.87.617.62
11/22/20127.697.917.677.84
11/23/20127.897.97.717.82
11/26/20127.797.827.677.67
11/27/20127.747.87.627.64
11/28/20127.677.967.657.91
11/29/20127.958.217.928.19
11/30/20128.28.248.068.06
12/03/20128.068.188.028.09
12/04/20128.058.288.038.22
12/05/20128.298.478.278.27
12/06/20128.338.428.218.27
12/07/20128.38.328.158.21
12/10/20128.218.358.178.31
12/11/20128.378.828.318.78
12/12/20128.788.828.58.51
12/13/20128.498.778.498.73
12/14/20128.748.778.578.58
12/17/20128.578.798.578.75
12/18/20128.828.938.798.93
12/19/20128.939.028.858.89
12/20/20128.848.968.798.93
12/21/20128.858.958.828.87
12/24/20128.828.848.658.79
12/27/20128.758.858.728.82
12/28/20128.828.858.688.73
12/31/20128.688.918.658.83