UK markets open in 7 hours 56 minutes

Vivendi SA (VIV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.53-0.19 (-0.80%)
At close: 5:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202023.7523.8923.2323.5323.532,924,974
24 Sep 202023.4723.9923.2523.7223.722,225,708
23 Sep 202023.7124.0823.6123.6123.612,254,620
22 Sep 202023.2723.8423.2723.4623.462,624,530
21 Sep 202023.8023.8023.0623.2123.213,514,264
18 Sep 2020------
17 Sep 202024.1724.4824.0824.2624.261,626,947
16 Sep 202024.5524.7424.3724.5424.541,866,519
15 Sep 202024.3724.6024.3624.5524.551,726,624
14 Sep 202024.5324.6324.4024.4624.461,302,412
11 Sep 202024.3224.5724.2524.4424.441,678,883
10 Sep 202024.5024.5824.2424.4324.431,519,549
09 Sep 202024.0624.7824.0424.4424.442,605,937
08 Sep 202024.3824.4623.9124.0624.061,863,144
07 Sep 202023.9024.3723.9024.2824.281,292,648
04 Sep 202023.8024.3623.6023.8523.852,602,864
03 Sep 202024.2524.4523.9023.9923.992,160,593
02 Sep 202024.0224.4624.0224.1624.161,883,018
01 Sep 202023.9224.1223.7723.8723.872,020,896
31 Aug 202024.0024.1123.8023.8023.802,184,095
28 Aug 202024.0524.1723.8523.9823.982,007,434
27 Aug 202024.2824.3523.9924.0224.021,750,138
26 Aug 202023.9924.2023.9424.2024.201,338,890
25 Aug 202024.2324.4323.9924.0424.041,544,854
24 Aug 202024.0824.2424.0024.1724.171,817,332
21 Aug 202023.9024.1123.5923.9323.932,819,025
20 Aug 202023.8823.9623.6023.8623.861,846,095
19 Aug 202023.6924.1723.6024.1024.101,351,664
18 Aug 202023.7524.0123.6223.7323.731,309,157
17 Aug 202023.9423.9823.7523.8723.87846,213
14 Aug 202024.2624.2623.8223.9423.941,464,152
13 Aug 202024.1024.3324.1024.2524.251,280,080
12 Aug 202024.0624.3924.0624.2024.201,609,533
11 Aug 202023.3724.2023.3724.1724.172,534,440
10 Aug 202023.4423.5823.3423.3523.351,526,865
07 Aug 202023.3923.5923.3023.4223.421,543,969
06 Aug 202023.4223.5223.0823.5023.502,306,738
05 Aug 202023.6423.7123.4123.5223.521,777,004
04 Aug 202023.8723.9423.4823.5023.502,285,677
03 Aug 202022.4823.8422.4223.8423.844,477,296
31 Jul 202022.4522.6721.8222.4022.404,570,030
30 Jul 202022.2022.3021.7722.0122.012,939,576
29 Jul 202022.2322.6222.2122.4422.442,387,755
28 Jul 202022.4422.4622.0022.1822.182,361,289
27 Jul 202022.7522.7622.2222.3622.362,318,977
24 Jul 202023.1323.1422.7022.7522.752,697,124
23 Jul 202023.8223.8623.2923.4223.423,089,078
22 Jul 202024.0824.1423.5423.5923.592,395,050
21 Jul 202024.0324.2123.8824.1224.122,026,701
20 Jul 2020------
17 Jul 202023.6823.7223.5423.6923.692,374,064
16 Jul 202023.4623.7423.3023.6523.651,366,692
15 Jul 202023.5123.8223.2823.7123.712,504,721
14 Jul 202023.2423.4323.1523.2923.291,576,320
13 Jul 202023.2923.5523.2423.5123.511,139,020
10 Jul 202023.1823.2723.0423.1823.181,722,848
09 Jul 202023.3123.4522.9923.1123.112,092,801
08 Jul 202023.4923.7323.2423.3023.301,848,718
07 Jul 202023.5223.5723.1823.4523.451,258,516
06 Jul 202023.5323.6023.3723.6023.601,927,783
03 Jul 202023.5823.6523.0923.0923.091,857,949
02 Jul 202023.1623.5923.0823.5823.583,127,317
01 Jul 202022.8123.0022.5222.8022.802,275,865
30 Jun 202023.0923.2522.5922.8422.843,991,325
29 Jun 202023.0523.3723.0023.2023.202,140,866
26 Jun 202023.2223.4623.0023.0023.001,399,900
25 Jun 202022.9523.0822.6223.0723.072,119,487
24 Jun 202023.3023.3422.8322.8822.883,177,339
23 Jun 202023.1523.4723.0623.4523.452,927,005
22 Jun 202022.9123.3022.7822.9822.982,784,673
19 Jun 202022.8723.3122.7723.0323.036,120,560
18 Jun 202023.0723.1422.5422.7722.772,175,422
17 Jun 202022.6423.1122.5823.1023.103,032,643
16 Jun 202022.6822.7022.2222.5822.583,004,439
15 Jun 202021.8022.3621.6722.2022.202,372,691
12 Jun 202022.1222.6521.9422.1222.122,877,594
11 Jun 202023.0623.1122.1122.1122.113,891,256
10 Jun 202022.9723.4022.9723.3223.323,166,246
09 Jun 202023.0023.0322.5522.8622.862,679,259
08 Jun 202022.6022.9522.5722.8922.892,880,792
05 Jun 202022.6022.8622.4622.6922.694,441,761
04 Jun 202022.3322.7422.1322.4822.484,191,235
03 Jun 202021.9922.1021.5921.8721.873,448,761
02 Jun 202020.8521.8020.8321.7021.703,674,296
01 Jun 202020.6320.8120.5020.7620.762,052,014
29 May 202020.5920.6920.4120.4320.433,516,777
28 May 202020.3020.6520.1920.5920.594,153,499
27 May 202019.8620.1919.8620.1820.183,454,122
26 May 202020.0220.1019.7119.9619.963,577,172
25 May 202019.5919.9919.5919.9519.952,580,135
22 May 202018.9819.6218.8819.6219.623,830,194
21 May 202019.4119.4319.1119.1319.132,986,953
20 May 202019.3319.5519.2519.5419.543,177,583
19 May 202019.5819.7919.5019.5819.583,196,359
18 May 202019.3419.5519.3319.5019.503,289,111
15 May 202019.0619.3319.0619.2519.253,695,430
14 May 202019.0519.2718.8118.9718.973,944,709
13 May 202019.6719.8119.3319.3319.332,647,579
12 May 202019.9220.1319.8320.0820.082,591,022
11 May 202019.8220.0519.5920.0520.052,331,297
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more