Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Veolia Environnement S.A. (VIE.VI)

Vienna - Vienna Delayed Price. Currency in EUR
27.77-0.15 (-0.54%)
At close: 09:05AM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202327.7727.7727.7727.7727.77-
Jan 26, 202327.9227.9227.9227.9227.92-
Jan 25, 202327.3327.3327.3327.3327.33-
Jan 24, 202327.1527.1527.1527.1527.15-
Jan 23, 202326.9227.0026.9227.0027.00555
Jan 20, 202326.7626.8826.7626.8826.88100
Jan 19, 202327.2027.2027.2027.2027.20-
Jan 18, 202327.1027.1027.1027.1027.10-
Jan 17, 202327.5427.5427.5427.5427.54-
Jan 16, 202327.0427.1827.0427.1827.1870
Jan 13, 202327.3127.3127.3127.3127.31-
Jan 12, 202327.2227.2227.2227.2227.22-
Jan 11, 202327.1527.1526.5926.8726.8736
Jan 10, 202326.7926.7926.7926.7926.79-
Jan 09, 202326.5626.5626.5626.5626.56-
Jan 06, 202326.0826.0826.0826.0826.08-
Jan 05, 202325.9525.9525.9525.9525.95-
Jan 04, 202325.0325.0325.0325.0325.03-
Jan 03, 202324.8524.8524.8524.8524.85-
Jan 02, 202325.0425.0424.7524.7524.7570
Dec 30, 202224.2524.2524.2524.2524.25-
Dec 29, 202223.9624.2623.9624.2624.26-
Dec 28, 202224.1224.1224.1224.1224.12-
Dec 27, 202224.2124.2124.2124.2124.21-
Dec 23, 202224.0124.0124.0124.0124.01-
Dec 22, 202224.4924.4924.0024.0024.0040
Dec 21, 202224.0024.0024.0024.0024.00-
Dec 20, 202224.0124.0123.8623.8623.86-
Dec 19, 202224.3524.3524.2624.2624.26-
Dec 16, 202224.3324.3324.0024.0024.00-
Dec 15, 202225.1125.1124.3524.3524.35-
Dec 14, 202225.0625.3225.0625.3225.32-
Dec 13, 202224.9224.9224.9224.9224.92-
Dec 12, 202224.9424.9424.8324.8324.83-
Dec 09, 202224.8224.8224.8224.8224.82-
Dec 08, 202224.6724.6724.5624.5624.56-
Dec 07, 202224.9324.9324.7124.7124.71-
Dec 06, 202225.1025.1024.8124.8124.81-
Dec 05, 202224.9324.9324.9324.9324.93-
Dec 02, 202224.8124.9024.8124.9024.90-
Dec 01, 202225.0825.0824.7524.7524.75-
Nov 30, 202224.6324.6324.6024.6024.60-
Nov 29, 202224.8324.8324.3224.3224.32-
Nov 28, 202225.0425.0424.7024.7024.70-
Nov 25, 202225.3125.3125.0225.0225.02-
Nov 24, 202225.1825.1825.1725.1725.17-
Nov 23, 202225.0025.0024.9524.9524.95-
Nov 22, 202225.0025.0024.9824.9824.98-
Nov 21, 202224.7524.7524.7524.7524.75-
Nov 18, 202224.5524.7824.5524.7824.78-
Nov 17, 202224.8824.8824.3624.3624.36-
Nov 16, 202224.8824.8824.6924.6924.69-
Nov 15, 202224.4424.7324.4424.7324.73-
Nov 14, 202224.0224.0223.9623.9623.96-
Nov 11, 202224.1224.1223.5323.5323.53-
Nov 10, 202224.0424.1824.0424.1824.18-
Nov 09, 202224.3624.3624.0024.0024.00-
Nov 08, 202223.7423.7423.7423.7423.74-
Nov 07, 202223.3823.7523.3823.7523.75-
Nov 04, 202222.6323.1422.6323.1423.141,145
Nov 03, 202222.5222.5322.5222.5322.53-
Nov 02, 202223.0323.0322.7522.7522.75-
Nov 01, 202223.0123.0122.8222.8222.82-
Oct 31, 202222.7722.7722.6022.6022.60-
Oct 28, 202222.3922.6922.3922.6922.69-
Oct 27, 202222.4022.5022.4022.5022.50-
Oct 25, 202222.7722.7822.7722.7822.78-
Oct 24, 202222.1222.3422.1222.3422.34-
Oct 21, 202221.2921.5421.2921.5421.54-
Oct 20, 202221.4321.4321.3521.3521.35-
Oct 19, 202221.5121.5321.5121.5321.53-
Oct 18, 202220.8321.0020.8321.0021.00-
Oct 17, 202220.4820.6420.4820.6420.64-
Oct 14, 202220.5120.5120.3320.3320.33-
Oct 13, 202219.0319.9019.0319.9019.90-
Oct 12, 202219.4819.4819.2619.2619.26-
Oct 11, 202219.8819.8819.5119.5119.51-
Oct 10, 202219.6920.1019.6920.1020.10-
Oct 07, 202220.2720.2719.8619.8619.86-
Oct 06, 202220.7420.7420.3620.3620.36-
Oct 05, 202220.9620.9620.6920.6920.69-
Oct 04, 202220.5120.8820.5120.8820.88-
Oct 03, 202219.7620.1719.7620.1720.17-
Sep 30, 202219.3719.7319.3719.7319.73-
Sep 29, 202219.2819.2819.2819.2819.28-
Sep 28, 202219.6419.6419.6419.6419.64-
Sep 27, 202219.5219.5219.5219.5219.52-
Sep 26, 202220.4720.4720.0920.0920.09-
Sep 23, 202221.3521.3520.7220.7220.72-
Sep 22, 202221.3421.3421.3421.3421.34-
Sep 21, 202220.7421.6120.7421.6121.61-
Sep 20, 202221.7021.7020.9720.9720.97-
Sep 19, 202221.6521.6521.6421.6421.64-
Sep 16, 202221.9921.9921.6121.6121.61-
Sep 15, 202222.5122.5122.2322.2322.23-
Sep 14, 202222.9622.9622.4422.4422.44-
Sep 13, 202223.4023.4023.2323.2323.23-
Sep 12, 202222.9723.2622.9723.2623.26-
Sep 09, 202222.4022.6722.4022.6722.67-
Sep 08, 202222.2022.2022.1922.1922.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement