U.S. Markets open in 9 hrs 15 mins

Vivendi SA (VIV.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
20.30+0.07 (+0.35%)
At close: 5:36PM CEST
DateOpenHighLowCloseAdj Close*Volume
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
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, 201718.5618.6518.2218.2217.826,251,442
Apr 27, 201718.9018.9018.5818.5818.184,208,140
Apr 26, 201718.8519.1618.7518.9218.505,383,244
Apr 25, 201718.8019.2418.5118.6718.266,262,527
Apr 24, 201718.3218.8018.1818.7618.358,045,872
Apr 21, 201717.8717.9117.5717.6617.274,887,667
Apr 20, 201717.4217.8817.4217.8617.474,360,024
Apr 19, 201717.5817.6417.3517.4717.093,793,838
Apr 18, 201718.0018.0717.5517.6617.274,673,729
Apr 13, 201717.9218.0717.9218.0017.602,658,566
Apr 12, 201718.1918.3117.9717.9917.594,252,170
Apr 11, 201717.8717.9817.7517.8117.423,442,739
Apr 10, 201718.0118.0617.8317.9717.582,563,819
Apr 07, 201718.0018.1117.9118.0817.682,160,851
Apr 06, 201717.9718.2717.8218.0817.683,375,487
Apr 05, 201718.0918.1617.9518.1017.712,441,097
Apr 04, 201717.9918.2617.9018.1317.734,536,895
Apr 03, 201718.1318.2517.8517.9417.553,880,493
Mar 31, 201717.6418.2517.5818.2317.827,015,183
Mar 30, 201717.7017.7217.5017.6317.242,730,172
Mar 29, 201717.4917.7317.4317.6717.293,343,760
Mar 28, 201717.3517.4917.3317.4117.032,293,384
Mar 27, 201717.0017.3416.9917.3016.922,762,267
Mar 24, 201717.1417.2017.0517.1716.792,077,580
Mar 23, 201716.8517.2016.8517.1716.803,146,671
Mar 22, 201717.0017.0016.8816.9316.562,233,225
Mar 21, 201717.1717.2516.9816.9816.613,100,496
Mar 20, 201717.1117.2217.0817.1716.792,550,044
Mar 17, 201716.9117.1816.9117.1316.758,304,886
Mar 16, 201717.1117.1516.9016.9816.612,792,564
Mar 15, 201717.1317.1417.0117.0316.662,323,783
Mar 14, 201717.2517.2716.9917.0916.712,832,919
Mar 13, 201717.3617.3617.1317.2516.873,066,150
Mar 10, 201717.3317.4917.2617.3316.943,810,611
Mar 09, 201717.0017.4016.9817.3416.966,574,586
Mar 08, 201716.6116.9016.5716.8316.464,452,374
Mar 07, 201716.5016.7716.4816.7416.374,606,236
Mar 06, 201716.4116.6516.3316.5716.203,371,642
Mar 03, 201716.6816.6816.4816.5516.184,436,754
Mar 02, 201716.4716.7516.4716.6816.314,412,323
Mar 01, 201716.7316.7816.5016.7316.365,373,299
Feb 28, 201716.5716.8116.5016.6616.296,478,191
Feb 27, 201716.3016.5516.1716.5116.155,483,340
Feb 24, 201716.3916.6115.9616.3215.9610,166,573
Feb 23, 201716.9517.0616.7816.9916.623,536,908
Feb 22, 201716.9917.1316.8817.0216.653,937,341
Feb 21, 201716.8417.0216.8116.9416.573,433,955
Feb 20, 201717.1017.1016.8316.8316.472,620,644
Feb 17, 201716.9817.0316.8316.9716.603,469,952
Feb 16, 201717.0817.0816.9116.9816.612,457,492
Feb 15, 201717.2617.2616.9016.9916.623,275,980
Feb 14, 201717.1617.3017.1317.1316.753,004,458
Feb 13, 201717.1017.4517.1017.2616.893,374,014
Feb 10, 201717.1617.1716.9917.0716.702,344,032
Feb 09, 201716.9517.2016.8917.1716.802,581,395
Feb 08, 201716.9217.0016.8816.9416.572,599,170
Feb 07, 201716.9917.1016.9116.9416.571,991,624
*Close price adjusted for dividends and splits.
Loading more data...