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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.2886
CLOSE 10.2893

Low

LOW 8.19

High

HIGH 13.45
DATEOPENHIGHLOWCLOSE
01/02/20138.929.048.898.97
01/03/20138.9798.698.8
01/04/20138.798.858.698.79
01/07/20138.758.788.638.66
01/08/20138.668.838.638.67
01/09/20138.738.768.588.67
01/10/20138.68.68.348.38
01/11/20138.458.58.318.39
01/14/20138.488.538.38.32
01/15/20138.318.398.218.24
01/16/20138.218.348.198.3
01/17/20138.418.718.48.56
01/18/20138.588.88.488.66
01/21/20138.738.948.738.87
01/22/20138.889.038.748.87
01/23/20138.868.958.718.78
01/24/20138.819.158.759.07
01/25/20139.019.348.999.12
01/28/20139.169.289.059.23
01/29/20139.249.329.099.32
01/30/20139.39.459.19.17
01/31/20139.189.259.059.16
02/01/20139.29.289.089.12
02/04/20139.189.438.978.98
02/05/20138.959.238.939.1
02/06/20139.179.319.049.17
02/07/20139.189.559.159.27
02/08/20139.39.459.259.35
02/11/20139.379.419.189.22
02/12/20139.249.369.149.36
02/13/20139.369.469.259.37
02/14/20139.339.358.958.95
02/15/20138.949.18.789.04
02/18/20139.039.218.979.13
02/19/20139.119.299.19.22
02/20/20139.229.229.019.04
02/21/20138.978.978.718.71
02/22/20138.798.898.718.82
02/25/20138.869.28.828.92
02/26/20138.718.968.688.71
02/27/20138.89.228.739.17
02/28/20139.669.949.099.29
03/01/20139.279.349.069.29
03/04/20139.249.989.199.85
03/05/20139.9210.119.910.04
03/06/201310.0110.269.9510.14
03/07/201310.1410.3210.0610.16
03/08/201310.1710.410.1610.24
03/11/201310.0210.039.689.98
03/12/20139.9610.149.939.93
03/13/20139.919.969.79.84
03/14/20139.9310.029.879.9
03/15/20139.99.939.629.62
03/18/20139.539.719.59.65
03/19/20139.639.79.559.65
03/20/20139.739.829.569.8
03/21/20139.779.99.569.64
03/22/20139.659.759.569.67
03/25/20139.749.799.479.54
03/26/20139.559.639.459.49
03/27/20139.559.569.179.3
03/28/20139.349.579.319.49
04/02/20139.549.719.529.6
04/03/20139.589.669.349.36
04/04/20139.399.589.349.42
04/05/20139.469.599.219.26
04/08/20139.319.379.169.21
04/09/20139.39.489.269.4
04/10/20139.489.829.469.79
04/11/20139.799.929.739.79
04/12/20139.8410.029.89.91
04/15/20139.9410.049.89.82
04/16/20139.789.859.69.64
04/17/20139.749.769.479.61
04/18/20139.649.669.119.16
04/19/20139.229.238.979.05
04/22/20139.039.399.039.16
04/23/20139.189.449.189.39
04/24/20139.379.599.379.5
04/25/20139.559.749.59.69
04/26/20139.679.919.649.77
04/29/20139.7810.079.7810.02
04/30/201310.0710.1710.0310.09
05/02/201310.0710.219.8710.07
05/03/201310.3610.79.9710.27
05/06/201310.2310.429.9310.35
05/07/201310.3910.4610.0410.11
05/08/201310.110.139.9810.03
05/09/20139.9810.059.819.82
05/10/20139.819.939.779.87
05/13/20139.8810.139.7910.08
05/14/201310.1310.239.9810.02
05/15/201310.0210.349.9910.27
05/16/201310.3410.3510.1310.28
05/17/201310.2310.3710.210.24
05/20/20139.649.849.559.7
05/21/20139.739.819.629.64
05/22/20139.619.729.69.62
05/23/20139.489.539.49.5
05/24/20139.549.619.289.28
05/27/20139.259.49.259.3
05/28/20139.339.519.239.43
05/29/20139.389.529.189.18
05/30/20139.199.359.199.28
05/31/20139.289.389.219.26
06/03/20139.249.419.129.35
06/04/20139.439.459.219.22
06/05/20139.219.329.029.03
06/06/20139.069.279.029.02
06/07/20139.059.148.979.1
06/10/20139.039.128.988.99
06/11/20138.999.098.878.96
06/12/20138.939.078.918.95
06/13/20138.879.088.798.98
06/14/20139.039.058.958.95
06/17/201399.28.989.03
06/18/20139.039.118.999.05
06/19/20139.069.078.838.84
06/20/20138.778.818.588.61
06/21/20138.688.78.398.4
06/24/20138.48.488.248.34
06/25/20138.418.438.328.39
06/26/20138.398.658.368.56
06/27/20138.578.578.378.48
06/28/20138.488.538.328.43
07/01/20138.568.618.428.45
07/02/20138.478.58.328.46
07/03/20138.388.48.258.3
07/04/20138.358.398.218.26
07/05/20138.38.428.268.28
07/08/20138.328.688.288.64
07/09/20138.688.938.658.79
07/10/20138.789.098.689.03
07/11/20139.39.349.139.24
07/12/20139.229.279.119.15
07/15/20139.199.349.179.33
07/16/20139.319.489.299.31
07/17/20139.369.519.339.39
07/18/20139.379.599.349.56
07/19/20139.589.589.419.55
07/22/20139.549.689.459.57
07/23/20139.639.699.499.5
07/24/20139.579.669.489.51
07/25/20139.499.529.369.45
07/26/20139.449.549.389.46
07/29/20139.479.549.479.51
07/30/20139.539.719.519.63
07/31/20139.639.829.639.72
08/01/20139.799.879.749.8
08/02/20139.879.959.799.9
08/05/201310.0310.449.7910.24
08/06/201310.1910.229.819.85
08/07/20139.8510.279.7910.16
08/08/201310.1610.3810.0510.36
08/09/201310.410.4710.3110.4
08/12/201310.410.610.3110.56
08/13/201310.610.610.4110.51
08/14/201310.5210.5410.4210.48
08/15/201310.4510.5410.3610.41
08/16/201310.4910.6310.4710.51
08/19/201310.5110.5210.3510.36
08/20/201310.3310.3410.110.2
08/21/201310.5711.1110.5411.04
08/22/20131111.5710.9811.35
08/23/201311.3911.410.8911.06
08/26/201311.1411.2310.9111.05
08/27/201311.0911.1310.7810.82
08/28/201310.7611.3910.7511.29
08/29/201311.2811.4211.1711.42
08/30/201311.3811.411.1911.24
09/02/201311.3111.5211.3111.45
09/03/201311.4611.6911.3611.63
09/04/201311.6511.6911.411.61
09/05/201311.6111.9911.611.93
09/06/201311.9112.0711.3411.62
09/09/201311.6312.0411.512.03
09/10/201312.2412.4211.8912
09/11/201312.0212.1911.9712.15
09/12/201312.1312.3812.0912.36
09/13/201312.3412.4212.2512.4
09/16/201312.5112.7812.4612.71
09/17/201312.6512.8212.5912.73
09/18/201312.6812.7512.5312.63
09/19/201312.812.8312.5812.63
09/20/201312.5412.5912.3312.33
09/23/201312.2912.3312.1412.19
09/24/201312.1612.4312.1512.35
09/25/201312.2912.412.2812.39
09/26/201312.3612.412.1412.37
09/27/201312.3812.4612.2812.33
09/30/201312.212.2712.0812.17
10/01/201312.1512.4112.1112.37
10/02/201312.3212.6212.3212.47
10/03/201312.4612.5112.3812.49
10/04/201312.4312.7212.4212.63
10/07/201312.6312.7212.4612.71
10/08/201312.712.7612.6212.63
10/09/201312.6513.1812.6313.06
10/10/201312.8913.112.8813.1
10/11/201313.1113.1612.9713
10/14/201312.9713.2512.9413.22
10/15/201313.2913.3413.213.3
10/16/201313.3213.4513.1913.41
10/17/201313.3313.3812.9613.04
10/18/201313.0513.0712.8312.99
10/21/201312.8412.8712.5612.75
10/22/201312.6512.6812.2112.39
10/23/201312.3212.5712.2912.52
10/24/201312.5912.7112.3712.57
10/25/201312.6112.6212.4312.51
10/28/201312.4512.5312.2612.39
10/29/201312.3312.3811.8811.99
10/30/201311.9812.211.8912.16
10/31/201312.1112.2412.0512.17
11/01/201312.2512.2511.9611.97
11/04/201312.0212.1711.9812.12
11/05/201311.9412.0611.7911.84
11/06/201311.8411.9211.7111.76
11/07/201312.312.712.0912.17
11/08/201312.1212.1411.8611.98
11/11/201311.9712.1211.8912.11
11/12/201312.0812.1812.0112.12
11/13/201312.0812.2111.9512.12
11/14/201312.212.2111.7311.85
11/15/201311.8912.0711.8612.06
11/18/20131212.2511.9112.08
11/19/201312.0112.1411.9612
11/20/201311.9811.9811.6711.76
11/21/201311.7311.8111.6111.65
11/22/201311.711.9411.6711.9
11/25/201311.9612.0411.8611.87
11/26/201311.8711.9211.7511.75
11/27/201311.6711.6711.3711.4
11/28/201311.4511.5911.4111.55
11/29/201311.5411.6411.4511.49
12/02/201311.3911.5111.3811.39
12/03/201311.4211.4210.9311
12/04/20131111.0810.8610.89
12/05/201310.9311.0310.8210.88
12/06/201310.8910.9210.6910.9
12/09/201310.910.910.7310.84
12/10/201310.811110.7910.86
12/11/201310.9311.0710.910.96
12/12/201310.9610.9910.810.9
12/13/201310.9911.0610.7810.84
12/16/201310.8611.0410.7611.02
12/17/201310.971110.7610.82
12/18/201310.8810.9510.8210.88
12/19/201310.9311.0410.7610.81
12/20/201310.810.9810.7210.93
12/23/201310.9110.9810.910.97
12/24/201310.911.210.911.19
12/27/201311.1811.3611.1811.33
12/30/201311.3311.3811.2311.31
12/31/201311.3811.4311.3111.43