Vivendi SE (0IIF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 9.97 | 10.05 | 9.91 | 9.99 | 9.99 | 2,280,964 |
| 19 Apr 2024 | 9.81 | 9.91 | 9.75 | 9.87 | 9.87 | 873,377 |
| 18 Apr 2024 | 9.78 | 9.88 | 9.71 | 9.85 | 9.85 | 6,805,094 |
| 17 Apr 2024 | 9.65 | 9.86 | 9.66 | 9.77 | 9.77 | 5,839,575 |
| 16 Apr 2024 | 9.84 | 9.89 | 9.68 | 9.81 | 9.81 | 3,090,571 |
| 15 Apr 2024 | 9.92 | 10.01 | 9.86 | 9.94 | 9.94 | 4,848,682 |
| 12 Apr 2024 | 10.02 | 10.13 | 9.88 | 10.03 | 10.03 | 639,483 |
| 11 Apr 2024 | 9.89 | 10.01 | 9.86 | 10.00 | 10.00 | 3,165,056 |
| 10 Apr 2024 | 9.94 | 10.01 | 9.82 | 9.88 | 9.88 | 1,359,996 |
| 09 Apr 2024 | 9.97 | 10.06 | 9.92 | 10.00 | 10.00 | 662,197 |
| 08 Apr 2024 | 9.95 | 10.09 | 9.92 | 9.98 | 9.98 | 345,337 |
| 05 Apr 2024 | 10.11 | 10.08 | 9.99 | 10.02 | 10.02 | 2,533,437 |
| 04 Apr 2024 | 10.16 | 10.27 | 10.11 | 10.19 | 10.19 | 5,429,060 |
| 03 Apr 2024 | 9.99 | 10.23 | 9.97 | 10.18 | 10.18 | 9,647,577 |
| 02 Apr 2024 | 10.01 | 10.16 | 9.96 | 10.00 | 10.00 | 7,759,735 |
| 28 Mar 2024 | 10.05 | 10.14 | 9.98 | 10.10 | 10.10 | 792,552 |
| 27 Mar 2024 | 9.98 | 10.04 | 9.90 | 10.03 | 10.03 | 2,565,760 |
| 26 Mar 2024 | 9.98 | 10.01 | 9.91 | 9.96 | 9.96 | 522,364 |
| 25 Mar 2024 | 9.92 | 10.07 | 9.91 | 9.96 | 9.96 | 1,526,536 |
| 22 Mar 2024 | 9.94 | 10.06 | 9.92 | 9.99 | 9.99 | 3,260,062 |
| 21 Mar 2024 | 10.00 | 10.05 | 9.90 | 9.95 | 9.95 | 881,062 |
| 20 Mar 2024 | 9.94 | 10.00 | 9.89 | 9.97 | 9.97 | 1,475,810 |
| 19 Mar 2024 | 9.93 | 10.01 | 9.90 | 9.93 | 9.93 | 2,936,826 |
| 18 Mar 2024 | 10.00 | 10.06 | 9.91 | 9.95 | 9.95 | 1,664,886 |
| 15 Mar 2024 | 10.01 | 10.09 | 9.89 | 9.97 | 9.97 | 9,266,372 |
| 14 Mar 2024 | 9.92 | 10.03 | 9.75 | 9.96 | 9.96 | 2,566,919 |
| 13 Mar 2024 | 10.05 | 10.06 | 9.79 | 9.79 | 9.79 | 1,425,503 |
| 12 Mar 2024 | 9.98 | 10.06 | 9.88 | 9.96 | 9.96 | 2,659,737 |
| 11 Mar 2024 | 10.00 | 10.08 | 9.82 | 9.97 | 9.97 | 958,637 |
| 08 Mar 2024 | 10.24 | 10.38 | 9.76 | 10.04 | 10.04 | 1,078,333 |
| 07 Mar 2024 | 10.34 | 10.32 | 10.09 | 10.25 | 10.25 | 780,534 |
| 06 Mar 2024 | 10.40 | 10.45 | 10.19 | 10.23 | 10.23 | 6,823,121 |
| 05 Mar 2024 | 10.32 | 10.45 | 10.32 | 10.37 | 10.37 | 3,467,751 |
| 04 Mar 2024 | 10.40 | 10.49 | 10.32 | 10.37 | 10.37 | 1,419,698 |
| 01 Mar 2024 | 10.48 | 10.47 | 10.27 | 10.45 | 10.45 | 7,433,090 |
| 29 Feb 2024 | 10.23 | 10.48 | 10.15 | 10.33 | 10.33 | 732,340 |
| 28 Feb 2024 | 10.11 | 10.22 | 10.09 | 10.19 | 10.19 | 435,897 |
| 27 Feb 2024 | 10.13 | 10.23 | 10.07 | 10.16 | 10.16 | 362,972 |
| 26 Feb 2024 | 10.23 | 10.30 | 10.07 | 10.15 | 10.15 | 424,505 |
| 23 Feb 2024 | 10.34 | 10.31 | 10.20 | 10.21 | 10.21 | 310,905 |
| 22 Feb 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 10.28 | 487,354 |
| 21 Feb 2024 | 10.23 | 10.29 | 10.15 | 10.23 | 10.23 | 2,070,585 |
| 20 Feb 2024 | 10.28 | 10.23 | 10.13 | 10.22 | 10.22 | 521,272 |
| 19 Feb 2024 | 10.33 | 10.37 | 10.15 | 10.24 | 10.24 | 442,198 |
| 16 Feb 2024 | 10.34 | 10.44 | 10.26 | 10.32 | 10.32 | 509,489 |
| 15 Feb 2024 | 10.42 | 10.48 | 10.28 | 10.33 | 10.33 | 618,825 |
| 14 Feb 2024 | 10.40 | 10.41 | 10.27 | 10.41 | 10.41 | 579,294 |
| 13 Feb 2024 | 10.35 | 10.52 | 10.25 | 10.37 | 10.37 | 698,054 |
| 12 Feb 2024 | 10.41 | 10.44 | 10.26 | 10.40 | 10.40 | 1,566,428 |
| 09 Feb 2024 | 10.10 | 10.34 | 10.10 | 10.33 | 10.33 | 635,597 |
| 08 Feb 2024 | 10.19 | 10.31 | 10.15 | 10.19 | 10.19 | 424,769 |
| 07 Feb 2024 | 10.29 | 10.36 | 10.22 | 10.22 | 10.22 | 1,072,014 |
| 06 Feb 2024 | 10.25 | 10.39 | 10.23 | 10.30 | 10.30 | 449,095 |
| 05 Feb 2024 | 10.25 | 10.36 | 10.23 | 10.29 | 10.29 | 465,756 |
| 02 Feb 2024 | 10.35 | 10.46 | 10.23 | 10.44 | 10.44 | 251,575 |
| 01 Feb 2024 | 10.34 | 10.52 | 10.25 | 10.32 | 10.32 | 1,578,596 |
| 31 Jan 2024 | 10.41 | 10.55 | 10.23 | 10.45 | 10.45 | 1,380,329 |
| 30 Jan 2024 | 10.28 | 10.30 | 10.19 | 10.29 | 10.29 | 1,371,859 |
| 29 Jan 2024 | 10.21 | 10.36 | 10.15 | 10.28 | 10.28 | 877,825 |
| 26 Jan 2024 | 10.09 | 10.26 | 9.99 | 10.20 | 10.20 | 3,028,072 |
| 25 Jan 2024 | 9.96 | 10.06 | 9.90 | 10.05 | 10.05 | 279,956 |
| 24 Jan 2024 | 9.91 | 10.03 | 9.82 | 9.97 | 9.97 | 1,235,226 |
| 23 Jan 2024 | 9.84 | 9.86 | 9.77 | 9.82 | 9.82 | 868,346 |
| 22 Jan 2024 | 9.81 | 9.89 | 9.81 | 9.84 | 9.84 | 157,710 |
| 19 Jan 2024 | 9.82 | 9.91 | 9.71 | 9.82 | 9.82 | 950,026 |
| 18 Jan 2024 | 9.97 | 9.87 | 9.75 | 9.79 | 9.79 | 1,470,768 |
| 17 Jan 2024 | 9.64 | 9.93 | 9.69 | 9.74 | 9.74 | 1,809,135 |
| 16 Jan 2024 | 10.00 | 10.02 | 9.85 | 9.91 | 9.91 | 850,826 |
| 15 Jan 2024 | 9.83 | 9.99 | 9.87 | 9.93 | 9.93 | 276,355 |
| 12 Jan 2024 | 9.99 | 10.02 | 9.69 | 9.95 | 9.95 | 1,534,537 |
| 11 Jan 2024 | 9.91 | 9.98 | 9.72 | 9.79 | 9.79 | 1,455,586 |
| 10 Jan 2024 | 9.89 | 9.98 | 9.82 | 9.89 | 9.89 | 562,759 |
| 09 Jan 2024 | 9.73 | 9.94 | 9.82 | 9.88 | 9.88 | 1,182,764 |
| 08 Jan 2024 | 9.78 | 9.94 | 9.74 | 9.86 | 9.86 | 749,263 |
| 05 Jan 2024 | 9.66 | 9.80 | 9.66 | 9.80 | 9.80 | 1,348,080 |
| 04 Jan 2024 | 9.67 | 9.70 | 9.60 | 9.67 | 9.67 | 1,032,037 |
| 03 Jan 2024 | 9.75 | 9.78 | 9.63 | 9.69 | 9.69 | 2,008,277 |
| 02 Jan 2024 | 9.84 | 9.79 | 9.62 | 9.69 | 9.69 | 822,522 |
| 29 Dec 2023 | 9.68 | 9.72 | 9.65 | 9.68 | 9.68 | 233,845 |
| 28 Dec 2023 | 9.69 | 9.70 | 9.63 | 9.66 | 9.66 | 271,295 |
| 27 Dec 2023 | 9.70 | 9.68 | 9.58 | 9.63 | 9.63 | 1,383,784 |
| 22 Dec 2023 | 9.58 | 9.63 | 9.53 | 9.61 | 9.61 | 1,381,510 |
| 21 Dec 2023 | 9.52 | 9.66 | 9.47 | 9.59 | 9.59 | 2,039,685 |
| 20 Dec 2023 | 9.62 | 9.70 | 9.51 | 9.60 | 9.60 | 1,921,516 |
| 19 Dec 2023 | 9.55 | 9.63 | 9.49 | 9.60 | 9.60 | 780,674 |
| 18 Dec 2023 | 9.50 | 9.66 | 9.43 | 9.58 | 9.58 | 1,975,894 |
| 15 Dec 2023 | 9.99 | 9.81 | 9.04 | 9.73 | 9.73 | 5,202,002 |
| 14 Dec 2023 | 9.69 | 10.06 | 9.55 | 9.78 | 9.78 | 7,434,474 |
| 13 Dec 2023 | 9.00 | 9.08 | 8.93 | 9.02 | 9.02 | 290,552 |
| 12 Dec 2023 | 9.12 | 9.11 | 8.90 | 8.97 | 8.97 | 699,988 |
| 11 Dec 2023 | 9.10 | 9.09 | 8.84 | 9.03 | 9.03 | 1,888,443 |
| 08 Dec 2023 | 8.85 | 9.07 | 8.63 | 8.90 | 8.90 | 1,836,063 |
| 07 Dec 2023 | 8.60 | 8.70 | 8.58 | 8.68 | 8.68 | 584,585 |
| 06 Dec 2023 | 8.73 | 8.81 | 8.74 | 8.80 | 8.80 | 6,787,032 |
| 05 Dec 2023 | 8.70 | 8.81 | 8.59 | 8.75 | 8.75 | 504,195 |
| 04 Dec 2023 | 8.67 | 8.85 | 8.65 | 8.76 | 8.76 | 312,656 |
| 01 Dec 2023 | 8.69 | 8.73 | 8.62 | 8.68 | 8.68 | 1,028,509 |
| 30 Nov 2023 | 8.85 | 8.78 | 8.68 | 8.68 | 8.68 | 938,424 |
| 29 Nov 2023 | 8.74 | 8.80 | 8.72 | 8.76 | 8.76 | 388,582 |
| 28 Nov 2023 | 8.75 | 8.86 | 8.72 | 8.74 | 8.74 | 271,820 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.