Paris - Delayed Quote • EUR
Vivendi SE (VIV.PA)
At close: 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 9.79 | 9.91 | 9.79 | 9.90 | 9.90 | 1,754,723 |
| Apr 18, 2024 | 9.79 | 9.88 | 9.79 | 9.85 | 9.85 | 1,668,354 |
| Apr 17, 2024 | 9.71 | 9.86 | 9.70 | 9.77 | 9.77 | 1,800,272 |
| Apr 16, 2024 | 9.83 | 9.89 | 9.67 | 9.73 | 9.73 | 2,578,109 |
| Apr 15, 2024 | 9.92 | 10.02 | 9.91 | 9.93 | 9.93 | 1,063,975 |
| Apr 12, 2024 | 10.06 | 10.06 | 9.88 | 9.93 | 9.93 | 1,726,057 |
| Apr 11, 2024 | 9.87 | 10.01 | 9.87 | 9.99 | 9.99 | 2,168,197 |
| Apr 10, 2024 | 9.94 | 9.96 | 9.79 | 9.88 | 9.88 | 2,283,052 |
| Apr 9, 2024 | 9.97 | 10.01 | 9.92 | 9.92 | 9.92 | 2,907,146 |
| Apr 8, 2024 | 9.99 | 10.01 | 9.91 | 10.00 | 10.00 | 1,754,145 |
| Apr 5, 2024 | 10.08 | 10.08 | 9.99 | 10.02 | 10.02 | 2,099,755 |
| Apr 4, 2024 | 10.19 | 10.28 | 10.15 | 10.18 | 10.18 | 1,427,309 |
| Apr 3, 2024 | 9.97 | 10.31 | 9.97 | 10.18 | 10.18 | 2,940,989 |
| Apr 2, 2024 | 10.06 | 10.16 | 9.96 | 9.97 | 9.97 | 2,682,682 |
| Mar 28, 2024 | 10.05 | 10.14 | 9.97 | 10.10 | 10.10 | 2,403,662 |
| Mar 27, 2024 | 9.96 | 10.05 | 9.95 | 10.04 | 10.04 | 3,009,208 |
| Mar 26, 2024 | 9.97 | 10.01 | 9.94 | 9.96 | 9.96 | 1,705,375 |
| Mar 25, 2024 | 9.98 | 9.99 | 9.91 | 9.97 | 9.97 | 1,730,447 |
| Mar 22, 2024 | 9.92 | 10.06 | 9.92 | 10.01 | 10.01 | 2,329,105 |
| Mar 21, 2024 | 10.00 | 10.03 | 9.90 | 9.91 | 9.91 | 2,551,072 |
| Mar 20, 2024 | 9.90 | 10.01 | 9.89 | 9.96 | 9.96 | 1,839,923 |
| Mar 19, 2024 | 9.92 | 9.98 | 9.89 | 9.92 | 9.92 | 1,771,257 |
| Mar 18, 2024 | 9.97 | 10.03 | 9.91 | 9.94 | 9.94 | 1,889,962 |
| Mar 15, 2024 | 9.98 | 10.05 | 9.89 | 9.97 | 9.97 | 5,794,745 |
| Mar 14, 2024 | 9.79 | 10.03 | 9.76 | 10.02 | 10.02 | 2,485,139 |
| Mar 13, 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | 2,733,392 |
| Mar 12, 2024 | 9.99 | 10.00 | 9.86 | 9.98 | 9.98 | 4,048,211 |
| Mar 11, 2024 | 9.98 | 10.02 | 9.82 | 10.00 | 10.00 | 3,614,696 |
| Mar 8, 2024 | 10.25 | 10.25 | 9.77 | 10.02 | 10.02 | 4,360,479 |
| Mar 7, 2024 | 10.16 | 10.34 | 10.11 | 10.25 | 10.25 | 2,260,290 |
| Mar 6, 2024 | 10.39 | 10.40 | 10.19 | 10.19 | 10.19 | 2,871,671 |
| Mar 5, 2024 | 10.35 | 10.45 | 10.31 | 10.36 | 10.36 | 1,589,500 |
| Mar 4, 2024 | 10.47 | 10.49 | 10.31 | 10.36 | 10.36 | 2,088,851 |
| Mar 1, 2024 | 10.39 | 10.48 | 10.35 | 10.47 | 10.47 | 1,621,966 |
| Feb 29, 2024 | 10.25 | 10.48 | 10.22 | 10.33 | 10.33 | 3,319,175 |
| Feb 28, 2024 | 10.14 | 10.22 | 10.13 | 10.21 | 10.21 | 1,747,622 |
| Feb 27, 2024 | 10.15 | 10.23 | 10.10 | 10.15 | 10.15 | 1,147,013 |
| Feb 26, 2024 | 10.21 | 10.23 | 10.10 | 10.14 | 10.14 | 1,276,364 |
| Feb 23, 2024 | 10.30 | 10.31 | 10.19 | 10.23 | 10.23 | 1,554,663 |
| Feb 22, 2024 | 10.22 | 10.35 | 10.20 | 10.27 | 10.27 | 1,604,492 |
| Feb 21, 2024 | 10.23 | 10.30 | 10.19 | 10.19 | 10.19 | 1,302,089 |
| Feb 20, 2024 | 10.23 | 10.23 | 10.14 | 10.23 | 10.23 | 1,417,620 |
| Feb 19, 2024 | 10.28 | 10.30 | 10.15 | 10.23 | 10.23 | 1,111,074 |
| Feb 16, 2024 | 10.36 | 10.39 | 10.30 | 10.31 | 10.31 | 1,206,569 |
| Feb 15, 2024 | 10.42 | 10.42 | 10.28 | 10.32 | 10.32 | 1,604,082 |
| Feb 14, 2024 | 10.28 | 10.41 | 10.28 | 10.35 | 10.35 | 1,467,278 |
| Feb 13, 2024 | 10.48 | 10.48 | 10.25 | 10.30 | 10.30 | 1,481,386 |
| Feb 12, 2024 | 10.40 | 10.44 | 10.34 | 10.44 | 10.44 | 1,282,175 |
| Feb 9, 2024 | 10.23 | 10.34 | 10.19 | 10.32 | 10.32 | 2,110,501 |
| Feb 8, 2024 | 10.23 | 10.28 | 10.15 | 10.17 | 10.17 | 1,376,390 |
| Feb 7, 2024 | 10.30 | 10.37 | 10.23 | 10.23 | 10.23 | 1,760,318 |
| Feb 6, 2024 | 10.31 | 10.35 | 10.23 | 10.30 | 10.30 | 1,448,195 |
| Feb 5, 2024 | 10.28 | 10.35 | 10.26 | 10.29 | 10.29 | 1,349,623 |
| Feb 2, 2024 | 10.35 | 10.47 | 10.30 | 10.30 | 10.30 | 1,732,543 |
| Feb 1, 2024 | 10.36 | 10.40 | 10.23 | 10.30 | 10.30 | 2,563,400 |
| Jan 31, 2024 | 10.48 | 10.54 | 10.28 | 10.45 | 10.45 | 4,173,749 |
| Jan 30, 2024 | 10.28 | 10.30 | 10.19 | 10.29 | 10.29 | 1,902,938 |
| Jan 29, 2024 | 10.23 | 10.36 | 10.15 | 10.27 | 10.27 | 3,079,098 |
| Jan 26, 2024 | 10.10 | 10.26 | 10.06 | 10.21 | 10.21 | 3,482,769 |
| Jan 25, 2024 | 9.96 | 10.06 | 9.96 | 10.05 | 10.05 | 1,433,302 |
| Jan 24, 2024 | 9.90 | 10.05 | 9.85 | 9.97 | 9.97 | 2,213,739 |
| Jan 23, 2024 | 9.84 | 9.91 | 9.76 | 9.82 | 9.82 | 1,550,401 |
| Jan 22, 2024 | 9.85 | 9.90 | 9.81 | 9.84 | 9.84 | 1,040,113 |
| Jan 19, 2024 | 9.85 | 9.89 | 9.78 | 9.81 | 9.81 | 1,075,698 |
| Jan 18, 2024 | 9.81 | 9.87 | 9.77 | 9.77 | 9.77 | 1,378,972 |
| Jan 17, 2024 | 9.79 | 9.81 | 9.69 | 9.81 | 9.81 | 1,710,118 |
| Jan 16, 2024 | 9.95 | 10.02 | 9.84 | 9.87 | 9.87 | 1,891,415 |
| Jan 15, 2024 | 9.92 | 9.96 | 9.89 | 9.96 | 9.96 | 1,206,521 |
| Jan 12, 2024 | 9.81 | 10.03 | 9.80 | 9.93 | 9.93 | 2,160,251 |
| Jan 11, 2024 | 9.89 | 9.89 | 9.72 | 9.75 | 9.75 | 1,861,980 |
| Jan 10, 2024 | 9.88 | 9.97 | 9.82 | 9.87 | 9.87 | 1,257,916 |
| Jan 9, 2024 | 9.88 | 9.94 | 9.81 | 9.92 | 9.92 | 1,640,694 |
| Jan 8, 2024 | 9.78 | 9.94 | 9.74 | 9.87 | 9.87 | 2,047,891 |
| Jan 5, 2024 | 9.69 | 9.80 | 9.65 | 9.80 | 9.80 | 1,955,180 |
| Jan 4, 2024 | 9.65 | 9.71 | 9.65 | 9.69 | 9.69 | 1,374,095 |
| Jan 3, 2024 | 9.68 | 9.79 | 9.63 | 9.67 | 9.67 | 1,926,060 |
| Jan 2, 2024 | 9.70 | 9.79 | 9.69 | 9.69 | 9.69 | 1,915,154 |
| Dec 29, 2023 | 9.65 | 9.72 | 9.65 | 9.68 | 9.68 | 763,268 |
| Dec 28, 2023 | 9.69 | 9.71 | 9.62 | 9.66 | 9.66 | 1,178,113 |
| Dec 27, 2023 | 9.63 | 9.67 | 9.61 | 9.67 | 9.67 | 942,056 |
| Dec 22, 2023 | 9.56 | 9.62 | 9.52 | 9.61 | 9.61 | 1,280,826 |
| Dec 21, 2023 | 9.53 | 9.61 | 9.51 | 9.58 | 9.58 | 1,331,788 |
| Dec 20, 2023 | 9.65 | 9.69 | 9.51 | 9.60 | 9.60 | 1,838,517 |
| Dec 19, 2023 | 9.55 | 9.62 | 9.55 | 9.60 | 9.60 | 1,417,582 |
| Dec 18, 2023 | 9.55 | 9.65 | 9.36 | 9.57 | 9.57 | 2,353,887 |
| Dec 15, 2023 | 9.77 | 9.83 | 9.60 | 9.60 | 9.60 | 13,515,023 |
| Dec 14, 2023 | 9.99 | 10.06 | 9.57 | 9.85 | 9.85 | 12,778,250 |
| Dec 13, 2023 | 8.93 | 9.08 | 8.93 | 8.96 | 8.96 | 2,462,287 |
| Dec 12, 2023 | 9.00 | 9.11 | 8.90 | 8.90 | 8.90 | 1,657,332 |
| Dec 11, 2023 | 8.99 | 9.08 | 8.91 | 9.03 | 9.03 | 3,438,673 |
| Dec 8, 2023 | 8.99 | 9.09 | 8.85 | 8.89 | 8.89 | 3,610,185 |
| Dec 7, 2023 | 8.68 | 8.71 | 8.57 | 8.68 | 8.68 | 1,431,865 |
| Dec 6, 2023 | 8.75 | 8.80 | 8.73 | 8.75 | 8.75 | 1,127,718 |
| Dec 5, 2023 | 8.72 | 8.76 | 8.59 | 8.75 | 8.75 | 1,493,105 |
| Dec 4, 2023 | 8.71 | 8.85 | 8.71 | 8.76 | 8.76 | 1,088,297 |
| Dec 1, 2023 | 8.70 | 8.74 | 8.62 | 8.71 | 8.71 | 1,839,119 |
| Nov 30, 2023 | 8.76 | 8.79 | 8.68 | 8.69 | 8.69 | 3,819,752 |
| Nov 29, 2023 | 8.73 | 8.80 | 8.73 | 8.75 | 8.75 | 937,374 |
| Nov 28, 2023 | 8.76 | 8.78 | 8.71 | 8.74 | 8.74 | 729,831 |
| Nov 27, 2023 | 8.78 | 8.82 | 8.77 | 8.79 | 8.79 | 965,561 |
| Nov 24, 2023 | 8.72 | 8.82 | 8.71 | 8.82 | 8.82 | 1,324,098 |
| Nov 23, 2023 | 8.73 | 8.76 | 8.70 | 8.71 | 8.71 | 606,094 |
| Nov 22, 2023 | 8.66 | 8.82 | 8.66 | 8.71 | 8.71 | 1,108,563 |
| Nov 21, 2023 | 8.72 | 8.82 | 8.64 | 8.66 | 8.66 | 1,315,651 |
| Nov 20, 2023 | 8.77 | 8.81 | 8.70 | 8.76 | 8.76 | 989,996 |
| Nov 17, 2023 | 8.71 | 8.85 | 8.69 | 8.79 | 8.79 | 1,071,316 |
| Nov 16, 2023 | 8.63 | 8.79 | 8.63 | 8.70 | 8.70 | 1,130,341 |
| Nov 15, 2023 | 8.72 | 8.77 | 8.65 | 8.66 | 8.66 | 1,012,237 |
| Nov 14, 2023 | 8.57 | 8.73 | 8.56 | 8.70 | 8.70 | 1,023,084 |
| Nov 13, 2023 | 8.61 | 8.64 | 8.55 | 8.55 | 8.55 | 618,507 |
| Nov 10, 2023 | 8.69 | 8.71 | 8.55 | 8.58 | 8.58 | 1,358,223 |
| Nov 9, 2023 | 8.67 | 8.75 | 8.65 | 8.72 | 8.72 | 837,239 |
| Nov 8, 2023 | 8.52 | 8.71 | 8.47 | 8.68 | 8.68 | 2,393,488 |
| Nov 7, 2023 | 8.51 | 8.61 | 8.46 | 8.57 | 8.57 | 812,846 |
| Nov 6, 2023 | 8.66 | 8.70 | 8.42 | 8.54 | 8.54 | 2,545,703 |
| Nov 3, 2023 | 8.63 | 8.67 | 8.59 | 8.66 | 8.66 | 1,406,029 |
| Nov 2, 2023 | 8.50 | 8.63 | 8.50 | 8.59 | 8.59 | 1,650,286 |
| Nov 1, 2023 | 8.46 | 8.53 | 8.38 | 8.47 | 8.47 | 1,109,626 |
| Oct 31, 2023 | 8.40 | 8.51 | 8.40 | 8.46 | 8.46 | 1,274,916 |
| Oct 30, 2023 | 8.36 | 8.44 | 8.36 | 8.37 | 8.37 | 811,455 |
| Oct 27, 2023 | 8.34 | 8.44 | 8.19 | 8.35 | 8.35 | 1,612,564 |
| Oct 26, 2023 | 8.36 | 8.51 | 8.34 | 8.45 | 8.45 | 1,317,337 |
| Oct 25, 2023 | 8.45 | 8.46 | 8.34 | 8.41 | 8.41 | 861,824 |
| Oct 24, 2023 | 8.42 | 8.50 | 8.41 | 8.45 | 8.45 | 1,307,905 |
| Oct 23, 2023 | 8.51 | 8.53 | 8.34 | 8.41 | 8.41 | 1,652,657 |
| Oct 20, 2023 | 8.21 | 8.56 | 8.21 | 8.49 | 8.49 | 3,527,259 |
| Oct 19, 2023 | 8.40 | 8.44 | 8.26 | 8.26 | 8.26 | 2,414,922 |
| Oct 18, 2023 | 8.48 | 8.56 | 8.44 | 8.46 | 8.46 | 1,327,112 |
| Oct 17, 2023 | 8.53 | 8.64 | 8.50 | 8.50 | 8.50 | 1,705,606 |
| Oct 16, 2023 | 8.50 | 8.56 | 8.44 | 8.53 | 8.53 | 1,196,405 |
| Oct 13, 2023 | 8.64 | 8.64 | 8.48 | 8.49 | 8.49 | 1,263,536 |
| Oct 12, 2023 | 8.60 | 8.69 | 8.59 | 8.65 | 8.65 | 1,866,376 |
| Oct 11, 2023 | 8.49 | 8.62 | 8.49 | 8.56 | 8.56 | 1,434,138 |
| Oct 10, 2023 | 8.42 | 8.56 | 8.41 | 8.50 | 8.50 | 1,382,184 |
| Oct 9, 2023 | 8.30 | 8.41 | 8.21 | 8.34 | 8.34 | 2,050,911 |
| Oct 6, 2023 | 8.35 | 8.36 | 8.24 | 8.32 | 8.32 | 1,697,697 |
| Oct 5, 2023 | 8.46 | 8.50 | 8.33 | 8.33 | 8.33 | 1,660,443 |
| Oct 4, 2023 | 8.34 | 8.57 | 8.33 | 8.45 | 8.45 | 2,841,103 |
| Oct 3, 2023 | 8.31 | 8.50 | 8.29 | 8.41 | 8.41 | 2,642,070 |
| Oct 2, 2023 | 8.65 | 8.67 | 8.34 | 8.35 | 8.35 | 1,961,456 |
| Sep 29, 2023 | 8.20 | 8.34 | 8.20 | 8.30 | 8.30 | 2,477,765 |
| Sep 28, 2023 | 8.06 | 8.16 | 8.04 | 8.14 | 8.14 | 1,686,151 |
| Sep 27, 2023 | 8.15 | 8.21 | 8.07 | 8.08 | 8.08 | 1,249,768 |
| Sep 26, 2023 | 8.25 | 8.30 | 8.17 | 8.17 | 8.17 | 2,288,832 |
| Sep 25, 2023 | 8.41 | 8.50 | 8.28 | 8.29 | 8.29 | 1,643,361 |
| Sep 22, 2023 | 8.26 | 8.47 | 8.23 | 8.46 | 8.46 | 2,839,593 |
| Sep 21, 2023 | 8.30 | 8.31 | 8.22 | 8.29 | 8.29 | 1,586,394 |
| Sep 20, 2023 | 8.27 | 8.36 | 8.25 | 8.33 | 8.33 | 1,425,893 |
| Sep 19, 2023 | 8.09 | 8.26 | 8.08 | 8.26 | 8.26 | 1,675,699 |
| Sep 18, 2023 | 8.20 | 8.30 | 8.10 | 8.11 | 8.11 | 1,356,072 |
| Sep 15, 2023 | 8.30 | 8.31 | 8.21 | 8.22 | 8.22 | 8,225,717 |
| Sep 14, 2023 | 8.17 | 8.29 | 8.16 | 8.28 | 8.28 | 2,083,087 |
| Sep 13, 2023 | 8.14 | 8.17 | 8.11 | 8.13 | 8.13 | 1,401,223 |
| Sep 12, 2023 | 8.25 | 8.27 | 8.13 | 8.15 | 8.15 | 880,632 |
| Sep 11, 2023 | 8.20 | 8.27 | 8.17 | 8.25 | 8.25 | 669,164 |
| Sep 8, 2023 | 8.18 | 8.22 | 8.17 | 8.19 | 8.19 | 1,079,702 |
| Sep 7, 2023 | 8.30 | 8.31 | 8.16 | 8.16 | 8.16 | 1,552,928 |
| Sep 6, 2023 | 8.36 | 8.38 | 8.30 | 8.34 | 8.34 | 1,207,856 |
| Sep 5, 2023 | 8.37 | 8.46 | 8.35 | 8.38 | 8.38 | 1,187,488 |
| Sep 4, 2023 | 8.46 | 8.52 | 8.41 | 8.41 | 8.41 | 1,407,645 |
| Sep 1, 2023 | 8.42 | 8.47 | 8.38 | 8.46 | 8.46 | 1,220,097 |
| Aug 31, 2023 | 8.33 | 8.43 | 8.32 | 8.41 | 8.41 | 4,304,897 |
| Aug 30, 2023 | 8.37 | 8.40 | 8.32 | 8.33 | 8.33 | 1,205,362 |
| Aug 29, 2023 | 8.26 | 8.38 | 8.26 | 8.36 | 8.36 | 2,053,030 |
| Aug 28, 2023 | 8.22 | 8.26 | 8.19 | 8.22 | 8.22 | 1,062,523 |
| Aug 25, 2023 | 8.15 | 8.22 | 8.14 | 8.18 | 8.18 | 1,129,262 |
| Aug 24, 2023 | 8.22 | 8.26 | 8.18 | 8.18 | 8.18 | 1,944,535 |
| Aug 23, 2023 | 8.24 | 8.25 | 8.18 | 8.22 | 8.22 | 1,384,960 |
| Aug 22, 2023 | 8.11 | 8.23 | 8.10 | 8.22 | 8.22 | 1,824,036 |
| Aug 21, 2023 | 8.02 | 8.10 | 8.02 | 8.07 | 8.07 | 1,103,467 |
| Aug 18, 2023 | 8.06 | 8.06 | 7.99 | 8.03 | 8.03 | 1,214,052 |
| Aug 17, 2023 | 8.05 | 8.11 | 8.02 | 8.07 | 8.07 | 1,200,915 |
| Aug 16, 2023 | 8.06 | 8.09 | 8.03 | 8.06 | 8.06 | 1,096,971 |
| Aug 15, 2023 | 8.05 | 8.06 | 7.99 | 8.06 | 8.06 | 1,174,205 |
| Aug 14, 2023 | 8.09 | 8.10 | 8.03 | 8.04 | 8.04 | 1,008,827 |
| Aug 11, 2023 | 8.20 | 8.23 | 8.09 | 8.10 | 8.10 | 1,311,641 |
| Aug 10, 2023 | 8.19 | 8.22 | 8.18 | 8.21 | 8.21 | 1,225,055 |
| Aug 9, 2023 | 8.25 | 8.28 | 8.17 | 8.17 | 8.17 | 1,004,155 |
| Aug 8, 2023 | 8.16 | 8.20 | 8.10 | 8.18 | 8.18 | 1,257,243 |
| Aug 7, 2023 | 8.25 | 8.28 | 8.20 | 8.21 | 8.21 | 1,001,378 |
| Aug 4, 2023 | 8.24 | 8.29 | 8.17 | 8.26 | 8.26 | 1,379,483 |
| Aug 3, 2023 | 8.06 | 8.24 | 8.03 | 8.24 | 8.24 | 2,769,631 |
| Aug 2, 2023 | 8.06 | 8.16 | 8.05 | 8.07 | 8.07 | 2,135,309 |
| Aug 1, 2023 | 8.09 | 8.22 | 8.05 | 8.14 | 8.14 | 1,966,639 |
| Jul 31, 2023 | 8.21 | 8.23 | 8.11 | 8.12 | 8.12 | 1,923,075 |
| Jul 28, 2023 | 8.26 | 8.45 | 8.11 | 8.22 | 8.22 | 3,460,557 |
| Jul 27, 2023 | 8.45 | 8.70 | 8.40 | 8.43 | 8.43 | 4,236,963 |
| Jul 26, 2023 | 8.34 | 8.42 | 8.33 | 8.35 | 8.35 | 1,608,834 |
| Jul 25, 2023 | 8.39 | 8.45 | 8.34 | 8.37 | 8.37 | 1,993,649 |
| Jul 24, 2023 | 8.34 | 8.44 | 8.34 | 8.37 | 8.37 | 1,667,946 |
| Jul 21, 2023 | 8.41 | 8.54 | 8.36 | 8.37 | 8.37 | 2,663,531 |
| Jul 20, 2023 | 8.38 | 8.51 | 8.32 | 8.37 | 8.37 | 2,883,798 |
| Jul 19, 2023 | 8.43 | 8.52 | 8.36 | 8.40 | 8.40 | 3,374,304 |
| Jul 18, 2023 | 8.32 | 8.44 | 8.31 | 8.40 | 8.40 | 3,422,933 |
| Jul 17, 2023 | 8.47 | 8.48 | 8.38 | 8.38 | 8.38 | 1,384,066 |
| Jul 14, 2023 | 8.55 | 8.59 | 8.49 | 8.49 | 8.49 | 1,301,123 |
| Jul 13, 2023 | 8.57 | 8.60 | 8.53 | 8.55 | 8.55 | 949,797 |
| Jul 12, 2023 | 8.47 | 8.56 | 8.41 | 8.53 | 8.53 | 1,524,824 |
| Jul 11, 2023 | 8.40 | 8.43 | 8.36 | 8.43 | 8.43 | 1,209,110 |
| Jul 10, 2023 | 8.43 | 8.47 | 8.36 | 8.39 | 8.39 | 1,092,005 |
| Jul 7, 2023 | 8.43 | 8.51 | 8.39 | 8.46 | 8.46 | 1,170,645 |
| Jul 6, 2023 | 8.53 | 8.53 | 8.40 | 8.42 | 8.42 | 2,015,711 |
| Jul 5, 2023 | 8.60 | 8.65 | 8.55 | 8.59 | 8.59 | 2,012,192 |
| Jul 4, 2023 | 8.54 | 8.68 | 8.54 | 8.63 | 8.63 | 1,249,620 |
| Jul 3, 2023 | 8.43 | 8.55 | 8.43 | 8.53 | 8.53 | 1,373,085 |
| Jun 30, 2023 | 8.41 | 8.49 | 8.41 | 8.41 | 8.41 | 1,855,572 |
| Jun 29, 2023 | 8.45 | 8.48 | 8.38 | 8.40 | 8.40 | 1,062,776 |
| Jun 28, 2023 | 8.36 | 8.45 | 8.33 | 8.45 | 8.45 | 1,796,519 |
| Jun 27, 2023 | 8.32 | 8.36 | 8.22 | 8.31 | 8.31 | 1,399,535 |
| Jun 26, 2023 | 8.22 | 8.27 | 8.17 | 8.25 | 8.25 | 1,788,287 |
| Jun 23, 2023 | 8.25 | 8.30 | 8.23 | 8.27 | 8.27 | 1,340,583 |
| Jun 22, 2023 | 8.28 | 8.31 | 8.23 | 8.27 | 8.27 | 1,169,094 |
| Jun 21, 2023 | 8.26 | 8.34 | 8.23 | 8.31 | 8.31 | 1,355,149 |
| Jun 20, 2023 | 8.30 | 8.36 | 8.25 | 8.32 | 8.32 | 1,299,997 |
| Jun 19, 2023 | 8.31 | 8.35 | 8.27 | 8.32 | 8.32 | 2,163,511 |
| Jun 16, 2023 | 8.27 | 8.35 | 8.23 | 8.35 | 8.35 | 14,503,582 |
| Jun 15, 2023 | 8.20 | 8.30 | 8.17 | 8.26 | 8.26 | 2,471,328 |
| Jun 14, 2023 | 8.14 | 8.30 | 8.11 | 8.24 | 8.24 | 3,746,220 |
| Jun 13, 2023 | 8.10 | 8.21 | 8.09 | 8.14 | 8.14 | 3,326,393 |
| Jun 12, 2023 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 3,843,929 |
| Jun 9, 2023 | 8.20 | 8.29 | 8.12 | 8.14 | 8.14 | 4,093,184 |
| Jun 8, 2023 | 8.32 | 8.39 | 8.29 | 8.34 | 8.34 | 1,800,273 |
| Jun 7, 2023 | 8.32 | 8.39 | 8.26 | 8.35 | 8.35 | 1,925,975 |
| Jun 6, 2023 | 8.25 | 8.37 | 8.22 | 8.35 | 8.35 | 1,852,564 |
| Jun 5, 2023 | 8.41 | 8.42 | 8.26 | 8.28 | 8.28 | 1,726,271 |
| Jun 2, 2023 | 8.35 | 8.40 | 8.34 | 8.38 | 8.38 | 2,519,652 |
| Jun 1, 2023 | 8.35 | 8.40 | 8.31 | 8.34 | 8.34 | 2,614,724 |
| May 31, 2023 | 8.45 | 8.52 | 8.24 | 8.29 | 8.29 | 15,208,272 |
| May 30, 2023 | 8.52 | 8.55 | 8.45 | 8.45 | 8.45 | 1,772,966 |
| May 29, 2023 | 8.51 | 8.53 | 8.45 | 8.47 | 8.47 | 1,033,921 |
| May 26, 2023 | 8.53 | 8.54 | 8.41 | 8.50 | 8.50 | 2,468,328 |
| May 25, 2023 | 8.82 | 8.83 | 8.51 | 8.52 | 8.52 | 3,008,350 |
| May 24, 2023 | 8.99 | 9.04 | 8.77 | 8.80 | 8.80 | 5,341,180 |
| May 23, 2023 | 9.10 | 9.15 | 8.52 | 9.10 | 9.10 | 11,237,474 |
| May 22, 2023 | 9.48 | 9.49 | 9.32 | 9.44 | 9.44 | 3,018,562 |
| May 19, 2023 | 9.55 | 9.55 | 9.46 | 9.49 | 9.49 | 4,657,893 |
| May 18, 2023 | 9.50 | 9.56 | 9.49 | 9.52 | 9.52 | 7,648,474 |
| May 17, 2023 | 9.48 | 9.61 | 9.45 | 9.48 | 9.48 | 6,394,290 |
| May 16, 2023 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | 2,908,924 |
| May 15, 2023 | 9.76 | 9.83 | 9.72 | 9.74 | 9.74 | 1,793,820 |
| May 12, 2023 | 9.82 | 9.83 | 9.69 | 9.72 | 9.72 | 1,760,591 |
| May 11, 2023 | 9.76 | 9.83 | 9.68 | 9.76 | 9.76 | 1,972,657 |
| May 10, 2023 | 9.84 | 9.84 | 9.72 | 9.73 | 9.73 | 1,986,912 |
| May 9, 2023 | 9.82 | 9.90 | 9.75 | 9.83 | 9.83 | 2,489,278 |
| May 8, 2023 | 9.80 | 9.82 | 9.73 | 9.77 | 9.77 | 1,147,060 |
| May 5, 2023 | 9.79 | 9.86 | 9.76 | 9.82 | 9.82 | 2,315,782 |
| May 4, 2023 | 9.65 | 9.76 | 9.51 | 9.73 | 9.73 | 3,715,901 |
| May 3, 2023 | 9.93 | 9.95 | 9.66 | 9.66 | 9.66 | 1,948,039 |
| May 2, 2023 | 9.89 | 9.92 | 9.78 | 9.86 | 9.86 | 5,654,887 |
| Apr 28, 2023 | 9.76 | 10.01 | 9.75 | 9.95 | 9.95 | 5,220,887 |
| Apr 27, 2023 | 9.76 | 9.84 | 9.66 | 9.80 | 9.80 | 3,485,486 |
| Apr 26, 2023 | 9.60 | 9.82 | 9.58 | 9.77 | 9.77 | 3,474,233 |
| Apr 25, 2023 | 0.25 Dividend | |||||
| Apr 25, 2023 | 9.57 | 9.61 | 9.45 | 9.61 | 9.61 | 2,898,065 |
| Apr 24, 2023 | 9.90 | 9.90 | 9.70 | 9.82 | 9.57 | 3,115,327 |
| Apr 21, 2023 | 9.96 | 10.02 | 9.90 | 9.94 | 9.69 | 3,790,123 |
| Apr 20, 2023 | 9.88 | 9.98 | 9.85 | 9.96 | 9.70 | 3,451,227 |
| Apr 19, 2023 | 10.10 | 10.17 | 9.83 | 9.90 | 9.65 | 3,605,349 |
Related Tickers
BOL.PA Bolloré SE
6.15
-1.36%
UMG.AS Universal Music Group N.V.
26.78
-0.22%
UMG.VI Universal Music Group N.V.
26.72
-0.41%
3791.T IG Port, Inc.
4,490.00
-4.77%
L0A.DU Deezer SA
1.9150
-0.52%
9602.T Toho Co., Ltd.
5,402.00
+1.47%
4816.T Toei Animation Co.,Ltd.
2,632.00
-1.28%
BOIVF Bolloré SE
6.54
-0.61%
SSL.MI S.S. Lazio S.p.A.
0.6360
-0.93%
EVD.DE CTS Eventim AG & Co. KGaA
80.60
-2.30%