U.S. Markets open in 4 hrs 16 mins

Vivendi SA (VIV.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
19.47-0.11 (-0.56%)
As of 10:58AM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 29, 201719.4219.5219.4119.4719.47257,076
May 26, 201719.1219.6719.1219.5819.583,677,518
May 25, 201719.1019.3719.1019.2419.242,433,498
May 24, 201719.2119.4819.0819.1519.155,021,317
May 23, 201719.3019.6619.2819.3919.396,577,462
May 22, 201718.7919.2118.7919.0519.053,233,929
May 19, 201718.5319.0018.5018.9418.946,088,452
May 18, 201718.7718.9118.5418.7718.774,810,405
May 17, 201718.8819.0918.7418.9018.904,841,744
May 16, 201719.2219.3119.0219.1619.163,936,635
May 15, 201719.2319.3019.1119.2519.253,597,102
May 12, 201719.0119.6818.9819.2519.259,521,133
May 11, 201718.5618.7518.2118.3918.395,169,438
May 10, 201718.8419.0018.7418.7518.753,984,950
May 09, 201718.7319.0818.7219.0219.024,046,678
May 08, 201718.8618.8918.6618.7018.703,806,460
May 05, 201718.3918.8218.3118.7518.755,251,802
May 04, 201718.0018.3317.9418.3018.305,203,143
May 03, 201718.0018.0017.9017.9217.923,461,742
May 02, 201718.2218.2217.9017.9717.976,208,110
May 02, 20170.4 Dividend
Apr 28, 201718.5618.6518.2218.2218.226,251,442
Apr 27, 201718.9018.9018.5818.5818.584,208,140
Apr 26, 201718.8519.1618.7518.9218.925,383,244
Apr 25, 201718.8019.2418.5118.6718.676,262,527
Apr 24, 201718.3218.8018.1818.7618.768,045,872
Apr 21, 201717.8717.9117.5717.6617.664,887,667
Apr 20, 201717.4217.8817.4217.8617.864,360,024
Apr 19, 201717.5817.6417.3517.4717.473,793,838
Apr 18, 201718.0018.0717.5517.6617.664,673,729
Apr 13, 201717.9218.0717.9218.0018.002,658,566
Apr 12, 201718.1918.3117.9717.9917.994,252,170
Apr 11, 201717.8717.9817.7517.8117.813,442,739
Apr 10, 201718.0118.0617.8317.9717.972,563,819
Apr 07, 201718.0018.1117.9118.0818.082,160,851
Apr 06, 201717.9718.2717.8218.0818.083,375,487
Apr 05, 201718.0918.1617.9518.1018.102,441,097
Apr 04, 201717.9918.2617.9018.1318.134,536,895
Apr 03, 201718.1318.2517.8517.9417.943,880,493
Mar 31, 201717.6418.2517.5818.2318.237,015,183
Mar 30, 201717.7017.7217.5017.6317.632,730,172
Mar 29, 201717.4917.7317.4317.6717.673,343,760
Mar 28, 201717.3517.4917.3317.4117.412,293,384
Mar 27, 201717.0017.3416.9917.3017.302,762,267
Mar 24, 201717.1417.2017.0517.1717.172,077,580
Mar 23, 201716.8517.2016.8517.1717.173,146,671
Mar 22, 201717.0017.0016.8816.9316.932,233,225
Mar 21, 201717.1717.2516.9816.9816.983,100,496
Mar 20, 201717.1117.2217.0817.1717.172,550,044
Mar 17, 201716.9117.1816.9117.1317.138,304,886
Mar 16, 201717.1117.1516.9016.9816.982,792,564
Mar 15, 201717.1317.1417.0117.0317.032,323,783
Mar 14, 201717.2517.2716.9917.0917.092,832,919
Mar 13, 201717.3617.3617.1317.2517.253,066,150
Mar 10, 201717.3317.4917.2617.3317.333,810,611
Mar 09, 201717.0017.4016.9817.3417.346,574,586
Mar 08, 201716.6116.9016.5716.8316.834,452,374
Mar 07, 201716.5016.7716.4816.7416.744,606,236
Mar 06, 201716.4116.6516.3316.5716.573,371,642
Mar 03, 201716.6816.6816.4816.5516.554,436,754
Mar 02, 201716.4716.7516.4716.6816.684,412,323
Mar 01, 201716.7316.7816.5016.7316.735,373,299
Feb 28, 201716.5716.8116.5016.6616.666,478,191
Feb 27, 201716.3016.5516.1716.5116.515,483,340
Feb 24, 201716.3916.6115.9616.3216.3210,166,573
Feb 23, 201716.9517.0616.7816.9916.993,536,908
Feb 22, 201716.9917.1316.8817.0217.023,937,341
Feb 21, 201716.8417.0216.8116.9416.943,433,955
Feb 20, 201717.1017.1016.8316.8316.832,620,644
Feb 17, 201716.9817.0316.8316.9716.973,469,952
Feb 16, 201717.0817.0816.9116.9816.982,457,492
Feb 15, 201717.2617.2616.9016.9916.993,275,980
Feb 14, 201717.1617.3017.1317.1317.133,004,458
Feb 13, 201717.1017.4517.1017.2617.263,374,014
Feb 10, 201717.1617.1716.9917.0717.072,344,032
Feb 09, 201716.9517.2016.8917.1717.172,581,395
Feb 08, 201716.9217.0016.8816.9416.942,599,170
Feb 07, 201716.9917.1016.9116.9416.941,991,624
Feb 06, 201716.9217.0516.8516.9516.953,231,565
Feb 03, 201717.0517.1016.9216.9816.982,919,446
Feb 02, 201717.1117.1717.0217.0217.022,084,386
Feb 01, 201717.0517.2416.9417.0917.092,718,308
Jan 31, 201717.2517.3216.9416.9416.943,647,152
Jan 30, 201717.2917.3317.0917.2017.202,395,001
Jan 27, 201717.4317.4817.2517.2917.292,274,630
Jan 26, 201717.5317.6717.3917.4517.453,102,396
Jan 25, 201717.7117.8217.5017.5117.515,447,805
Jan 24, 201717.8117.9517.7317.9017.902,691,328
Jan 23, 201717.7118.0117.6017.7417.743,840,337
Jan 20, 201717.8017.9917.6617.7817.785,120,719
Jan 19, 201717.3017.6417.2217.6317.634,583,865
Jan 18, 201717.6217.6717.3217.5517.554,054,106
Jan 17, 201717.6817.7817.5317.6517.653,679,424
Jan 16, 201718.0718.0817.7517.7917.793,709,202
Jan 13, 201717.7718.3317.6618.2718.275,107,358
Jan 12, 201718.0018.0017.6817.7717.773,727,332
Jan 11, 201718.1618.2017.9918.0518.053,969,473
Jan 10, 201718.1018.1917.8818.1418.143,532,620
Jan 09, 201718.3218.3318.1018.2718.271,998,120
Jan 06, 201718.2518.3618.1118.3318.331,944,176
*Close price adjusted for dividends and splits.
Loading more data...