Advertisement
Advertisement
U.S. Markets open in 4 hrs 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vivendi SE (VIV.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
11.30+0.11 (+0.98%)
As of 10:27AM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202211.2611.3111.2411.3011.30374,809
Jan 25, 202211.2411.2611.1211.1911.193,134,547
Jan 24, 202211.5211.5511.1511.1811.184,947,876
Jan 21, 202211.6211.6411.4811.5511.552,867,105
Jan 20, 202211.7111.8411.6611.7511.752,603,839
Jan 19, 202211.7611.7811.4411.5811.583,958,619
Jan 18, 202211.9712.0111.8411.8511.852,903,593
Jan 17, 202212.0312.0611.9512.0112.011,495,033
Jan 14, 202212.1012.2112.0012.0012.002,830,379
Jan 13, 202212.0012.1011.8412.1012.103,458,108
Jan 12, 202211.8511.9611.8111.8811.881,701,332
Jan 11, 202211.8211.9411.8111.8111.812,019,142
Jan 10, 202211.9411.9811.7511.7911.792,157,544
Jan 07, 202212.0112.0211.7911.9011.902,948,711
Jan 06, 202212.0312.0811.9812.0012.003,716,599
Jan 05, 202211.9812.1811.9612.1512.152,897,841
Jan 04, 202212.0712.1111.9812.0012.002,698,746
Jan 03, 202211.9112.0511.8911.9811.981,840,505
Dec 31, 202111.9211.9611.8811.8911.89625,601
Dec 30, 202111.9312.0511.9211.9511.951,424,586
Dec 29, 202111.9412.0911.9411.9611.961,395,430
Dec 28, 202111.9411.9711.9011.9411.941,047,646
Dec 27, 202111.9511.9511.7911.9011.901,355,783
Dec 24, 202111.8911.9911.8911.9511.95325,785
Dec 23, 202111.9011.9711.8511.8911.891,932,596
Dec 22, 202111.7311.8811.7111.8511.852,666,744
Dec 21, 202111.4211.7811.4111.7411.747,316,403
Dec 20, 202111.1511.2711.0711.2411.243,633,886
Dec 17, 202111.2711.3011.1811.2811.289,266,419
Dec 16, 202111.2311.3011.1511.2811.283,583,590
Dec 15, 202111.2311.2511.1011.1811.183,892,565
Dec 14, 202111.3211.3211.1111.2111.216,002,585
Dec 13, 202111.2811.5611.2311.2611.264,178,482
Dec 10, 202111.2511.3311.2011.2511.252,905,869
Dec 09, 202111.2011.3511.1911.2911.292,770,099
Dec 08, 202111.3611.4411.2411.2511.253,003,361
Dec 07, 202111.3711.4911.2711.4011.404,252,619
Dec 06, 202111.2811.4311.2711.3111.313,007,497
Dec 03, 202111.3611.4411.2111.2511.252,830,395
Dec 02, 202111.2911.3611.2311.2411.243,552,194
Dec 01, 202111.3411.5211.2711.4611.462,831,341
Nov 30, 202111.1511.3411.1211.2511.2514,379,649
Nov 29, 202111.2111.3711.2011.2011.203,978,251
Nov 26, 202111.1411.2811.1211.1811.184,601,966
Nov 25, 202111.4211.5111.4111.4411.443,446,235
Nov 24, 202111.3511.4911.3211.4011.404,577,945
Nov 23, 202111.2411.2711.1511.2011.203,128,802
Nov 22, 202111.3511.4011.2111.2711.275,012,216
Nov 19, 202111.1011.1210.9911.0511.053,206,087
Nov 18, 202111.1111.1311.0511.0711.072,483,566
Nov 17, 202111.1111.2411.0611.1011.103,353,794
Nov 16, 202111.2911.3111.0611.1011.103,314,170
Nov 15, 202111.3511.3911.2611.2811.282,562,671
Nov 12, 202111.2811.4311.2711.4311.432,468,214
Nov 11, 202111.1911.3611.1511.3311.333,646,521
Nov 10, 202110.9511.2110.9411.2111.213,400,150
Nov 09, 202110.9511.1010.9210.9710.972,956,831
Nov 08, 202111.1011.1410.9210.9510.954,094,369
Nov 05, 202111.0911.1511.0511.1111.112,195,948
Nov 04, 202110.9511.1610.9411.0811.084,207,693
Nov 03, 202110.9711.0210.8910.9010.905,799,065
Nov 02, 202111.0711.0710.9710.9910.993,960,599
Nov 01, 202111.1811.2211.0611.0911.093,158,831
Oct 29, 202111.0511.1411.0111.1411.144,093,114
Oct 28, 202111.0511.1011.0211.0711.073,443,797
Oct 27, 202111.0611.1410.9911.0511.052,784,658
Oct 26, 202111.2511.2511.0311.1011.103,890,538
Oct 25, 202111.4011.4311.2511.2511.253,025,675
Oct 22, 202111.4711.7511.4411.4411.445,960,412
Oct 21, 202111.2011.3611.2011.3111.313,241,920
Oct 20, 202111.2311.3011.2011.2311.232,700,201
Oct 19, 202111.1711.3111.1011.2611.264,216,619
Oct 18, 202111.1111.2811.1011.1711.174,315,037
Oct 15, 202111.0211.1910.9611.1411.147,307,392
Oct 14, 202111.0511.0610.9811.0011.004,557,176
Oct 13, 202111.0811.1511.0011.0011.003,624,319
Oct 12, 202111.0011.1011.0011.1011.104,872,849
Oct 11, 202111.0611.0910.9711.0511.054,812,542
Oct 08, 202111.1511.1611.0111.0511.054,777,640
Oct 07, 202111.0711.0810.9410.9610.965,021,995
Oct 06, 202110.9211.0410.8311.0011.007,590,786
Oct 05, 202110.8311.0210.8210.9410.945,703,910
Oct 04, 202110.8410.9710.8110.8810.888,410,616
Oct 01, 202110.8410.9610.8110.8710.879,594,891
Sep 30, 202110.7310.9710.6610.9010.9010,555,845
Sep 29, 202110.6610.9210.6010.6410.6410,062,451
Sep 28, 202110.9510.9710.7310.8010.8012,022,420
Sep 27, 202111.0711.1010.9410.9510.958,586,894
Sep 24, 202110.9311.0110.8910.9810.9810,536,370
Sep 23, 202110.8711.0210.7110.9010.9011,492,383
Sep 22, 202110.7010.8510.5010.7310.7320,253,037
Sep 21, 202110.3511.5010.0010.5010.5058,772,397
Sep 20, 202112.5612.7712.5412.6512.6512,066,920
Sep 17, 202112.7712.9512.6412.7412.7432,108,986
Sep 16, 202112.7812.8712.5212.8012.8018,505,731
Sep 15, 202113.0013.0412.6912.7312.7312,076,639
Sep 14, 202113.0513.1713.0113.0513.057,630,761
Sep 13, 202113.2013.2813.0613.0813.087,012,127
Sep 10, 202113.1613.2313.1113.2013.2015,400,012
Sep 09, 202113.0713.1813.0213.1413.146,463,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement