U.S. Markets closed

Vivendi SA (VIV.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
21.02-0.15 (-0.71%)
At close: 5:37PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201721.0821.1921.0121.0221.022,787,945
Sep 19, 201721.0721.1721.0021.1721.173,193,444
Sep 18, 201721.0021.0920.8420.9020.901,866,430
Sep 15, 201721.0021.1120.9020.9820.986,069,826
Sep 14, 201721.0321.2220.9721.0221.024,529,666
Sep 13, 201720.7821.2620.7821.2421.246,682,565
Sep 12, 201720.4820.6720.3220.6620.663,825,778
Sep 11, 201720.2020.4520.1620.4220.423,623,408
Sep 08, 201719.8620.0219.8219.9419.941,933,282
Sep 07, 201720.1820.1819.9219.9919.994,038,684
Sep 06, 201720.0820.2120.0120.1120.112,181,925
Sep 05, 201720.0920.2919.9920.1620.163,095,238
Sep 04, 201720.0720.2420.0320.1020.102,250,835
Sep 01, 201720.6020.7020.0220.2820.288,559,474
Aug 31, 201719.3119.4719.1519.2719.273,768,870
Aug 30, 201719.0319.4619.0319.3719.375,199,929
Aug 29, 201718.7218.9518.4018.8918.894,686,661
Aug 28, 201719.1919.1918.8218.8318.833,427,895
Aug 25, 201718.9819.6318.9619.3819.384,591,997
Aug 24, 201719.0619.0718.8418.9418.943,242,807
Aug 23, 201719.1319.1619.0019.0819.083,563,500
Aug 22, 201718.8119.1118.7419.0719.073,778,524
Aug 21, 201718.8818.9418.6518.7218.722,678,748
Aug 18, 201718.9218.9818.7718.9418.943,021,643
Aug 17, 201719.1119.2419.0019.0719.073,057,750
Aug 16, 201719.3219.3819.1619.1719.172,313,271
Aug 15, 201719.2519.3319.1519.1719.171,737,512
Aug 14, 201719.1019.3019.0119.2119.212,324,573
Aug 11, 201719.1419.1718.8818.9818.983,461,822
Aug 10, 201719.3519.3819.1719.2419.242,774,566
Aug 09, 201719.7419.7419.1319.3519.356,081,343
Aug 08, 201719.9420.0619.8319.9219.922,011,655
Aug 07, 201720.2520.2619.9819.9919.992,642,624
Aug 04, 201720.0220.3619.9820.2620.262,304,249
Aug 03, 201720.0220.1819.8620.1120.112,382,636
Aug 02, 201720.0920.3719.9620.0120.014,444,661
Aug 01, 201719.8420.1919.5720.1320.134,100,945
Jul 31, 201719.7419.8219.4919.5719.574,771,127
Jul 28, 201719.9720.0219.7319.8319.833,389,950
Jul 27, 201719.9020.1419.8620.1020.102,913,584
Jul 26, 201719.9520.0919.9320.0220.022,242,841
Jul 25, 201719.7020.1119.7020.0020.003,811,947
Jul 24, 201719.6219.7619.5619.7519.752,433,760
Jul 21, 201719.8219.8519.4719.5819.584,684,430
Jul 20, 201719.8520.1619.7819.8819.883,290,459
Jul 19, 201719.4719.8819.4219.8019.803,011,582
Jul 18, 201719.5819.6119.2519.4219.423,313,604
Jul 17, 201719.8219.9119.5019.6019.603,026,622
Jul 14, 201719.7719.9219.7219.8219.822,620,896
Jul 13, 201720.0020.0519.6619.7019.703,486,039
Jul 12, 201719.8020.2819.7520.0620.063,700,893
Jul 11, 201719.7519.9119.6419.8319.832,993,072
Jul 10, 201719.6119.9019.5819.7619.763,646,996
Jul 07, 201719.5219.6719.3619.5519.552,931,637
Jul 06, 201719.5319.5819.3019.4619.463,492,441
Jul 05, 201719.5219.6419.4019.6119.612,766,486
Jul 04, 201719.6319.7719.5119.5719.572,190,924
Jul 03, 201719.5819.8919.5719.7219.722,949,934
Jun 30, 201719.6719.8419.4919.4919.493,860,241
Jun 29, 201720.3420.3419.6719.6719.675,881,661
Jun 28, 201720.1520.4120.0420.3020.303,439,015
Jun 27, 201720.3920.4120.0820.2320.232,780,547
Jun 26, 201720.7020.8220.4220.4320.432,770,443
Jun 23, 201720.5920.7720.5020.5920.593,064,474
Jun 22, 201720.4220.5820.3020.5820.582,637,267
Jun 21, 201720.5820.6220.3520.5720.573,660,250
Jun 20, 201720.6520.7420.3920.6720.673,689,007
Jun 19, 201720.6820.7820.5020.5520.552,628,023
Jun 16, 201720.2320.7520.2320.5620.5614,068,153
Jun 15, 201719.7820.1519.6120.1520.155,899,416
Jun 14, 201719.7520.0319.7519.8519.854,362,450
Jun 13, 201719.6419.8419.6419.7519.753,028,033
Jun 12, 201720.0220.0219.5719.6419.644,060,805
Jun 09, 201720.1020.2419.8820.0520.053,675,809
Jun 08, 201720.3320.3420.0920.0920.093,690,588
Jun 07, 201719.9020.6519.9020.3220.328,493,510
Jun 06, 201719.8519.9719.7519.8919.893,391,748
Jun 05, 201719.9019.9519.7719.9019.901,899,020
Jun 02, 201719.8020.1719.7519.9219.924,060,610
Jun 01, 201719.3319.8619.2819.6819.684,656,836
May 31, 201719.2819.4819.2419.3119.315,485,730
May 30, 201719.3219.4419.2819.3919.392,978,117
May 29, 201719.4219.5619.4119.5119.511,213,817
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...