VIE

Veolia Environnement Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Veolia Environnement VIE Euronext Ordinary Share FR0000124141
  Price Change Change Percent Stock Price Last Traded
0.20 1.0% 20.22 11:40:00
Open Price Low Price High Price Close Price Previous Close
20.03 19.99 20.38 20.22 20.02
more quote information »

VIE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.7420.6219.2619.802,701,7760.482.43%
1 Month17.3020.6216.63518.962,615,6692.9216.88%
3 Months19.52520.6215.67518.262,258,7260.6953.56%
6 Months21.5522.1815.67519.121,984,658-1.33-6.17%
1 Year22.7129.0915.67520.822,167,628-2.49-10.96%
3 Years21.2229.0915.67520.251,979,487-1.00-4.71%
5 Years21.9729.0915.00519.642,071,325-1.75-7.97%

VIE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 20.22 0.06 0.3% 20.03 20.38 19.99 1,689,425
Dec 03 2020 20.16 0.00 0.0% 20.16 20.16 20.16 0.00
Dec 02 2020 20.16 0.23 1.18% 19.915 20.62 19.85 3,403,143
Dec 01 2020 19.925 0.66 3.45% 19.40 19.95 19.33 3,155,695
Nov 30 2020 19.26 -0.54 -2.7% 19.79 19.79 19.26 3,592,406
Nov 27 2020 19.795 0.09 0.46% 19.74 19.995 19.595 1,966,084
Nov 26 2020 19.705 0.22 1.1% 19.48 19.74 19.405 2,731,925
Nov 25 2020 19.49 0.69 3.67% 18.925 19.49 18.825 3,528,504
Nov 24 2020 18.80 0.23 1.21% 18.685 18.81 18.55 1,646,354
Nov 23 2020 18.575 0.22 1.2% 18.86 18.905 18.55 1,179,239
Nov 20 2020 18.355 0.00 0.0% 18.355 18.355 18.355 0.00
Nov 19 2020 18.355 -0.46 -2.44% 18.66 18.795 18.355 2,114,297
Nov 18 2020 18.815 -0.16 -0.82% 18.785 18.845 18.585 1,911,992
Nov 17 2020 18.97 -0.11 -0.58% 19.10 19.15 18.67 2,176,164
Nov 16 2020 19.08 0.52 2.8% 18.715 19.405 18.635 3,668,709
Nov 13 2020 18.56 -0.04 -0.22% 18.40 18.74 18.36 1,836,228
Nov 12 2020 18.60 -0.46 -2.41% 18.855 18.935 18.44 2,478,638
Nov 11 2020 19.06 0.20 1.06% 19.00 19.165 18.805 2,526,756
Nov 10 2020 18.86 0.75 4.11% 18.16 18.96 17.91 4,178,092
Nov 09 2020 18.115 1.37 8.18% 17.00 18.20 16.92 4,325,408
Nov 06 2020 16.745 -0.60 -3.46% 17.30 17.575 16.635 2,546,226
Nov 05 2020 17.345 0.00 0.0% 17.345 17.345 17.345 0.00
See More Historical Prices »


Your Recent History
EU
VIE
Veolia Env..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.