Trump steps up Chinese tech war with new TikTok and WeChat executive order

New orders targeting Bytedance and Tencent will come into force in 45 days

Vivendi SA (VIV.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

23.44-0.06 (-0.26%)

As of 12:58PM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	23.39	23.59	23.30	23.44	23.44	472,980
06 Aug 2020	23.42	23.52	23.08	23.50	23.50	2,306,738
05 Aug 2020	23.64	23.71	23.41	23.52	23.52	1,777,004
04 Aug 2020	23.87	23.94	23.48	23.50	23.50	2,285,677
03 Aug 2020	22.48	23.84	22.42	23.84	23.84	4,477,296
31 Jul 2020	22.45	22.67	21.82	22.40	22.40	4,570,030
30 Jul 2020	22.20	22.30	21.77	22.01	22.01	2,939,576
29 Jul 2020	22.23	22.62	22.21	22.44	22.44	2,387,755
28 Jul 2020	22.44	22.46	22.00	22.18	22.18	2,361,289
27 Jul 2020	22.75	22.76	22.22	22.36	22.36	2,318,977
24 Jul 2020	23.13	23.14	22.70	22.75	22.75	2,697,124
23 Jul 2020	23.82	23.86	23.29	23.42	23.42	3,089,078
22 Jul 2020	24.08	24.14	23.54	23.59	23.59	2,395,050
21 Jul 2020	24.03	24.21	23.88	24.12	24.12	2,026,701
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	23.68	23.72	23.54	23.69	23.69	2,374,064
16 Jul 2020	23.46	23.74	23.30	23.65	23.65	1,366,692
15 Jul 2020	23.51	23.82	23.28	23.71	23.71	2,504,721
14 Jul 2020	23.24	23.43	23.15	23.29	23.29	1,576,320
13 Jul 2020	23.29	23.55	23.24	23.51	23.51	1,139,020
10 Jul 2020	23.18	23.27	23.04	23.18	23.18	1,722,848
09 Jul 2020	23.31	23.45	22.99	23.11	23.11	2,092,801
08 Jul 2020	23.49	23.73	23.24	23.30	23.30	1,848,718
07 Jul 2020	23.52	23.57	23.18	23.45	23.45	1,258,516
06 Jul 2020	23.53	23.60	23.37	23.60	23.60	1,927,783
03 Jul 2020	23.58	23.65	23.09	23.09	23.09	1,857,949
02 Jul 2020	23.16	23.59	23.08	23.58	23.58	3,127,317
01 Jul 2020	22.81	23.00	22.52	22.80	22.80	2,275,865
30 Jun 2020	23.09	23.25	22.59	22.84	22.84	3,991,325
29 Jun 2020	23.05	23.37	23.00	23.20	23.20	2,140,866
26 Jun 2020	23.22	23.46	23.00	23.00	23.00	1,399,900
25 Jun 2020	22.95	23.08	22.62	23.07	23.07	2,119,487
24 Jun 2020	23.30	23.34	22.83	22.88	22.88	3,177,339
23 Jun 2020	23.15	23.47	23.06	23.45	23.45	2,927,005
22 Jun 2020	22.91	23.30	22.78	22.98	22.98	2,784,673
19 Jun 2020	22.87	23.31	22.77	23.03	23.03	6,120,560
18 Jun 2020	23.07	23.14	22.54	22.77	22.77	2,175,422
17 Jun 2020	22.64	23.11	22.58	23.10	23.10	3,032,643
16 Jun 2020	22.68	22.70	22.22	22.58	22.58	3,004,439
15 Jun 2020	21.80	22.36	21.67	22.20	22.20	2,372,691
12 Jun 2020	22.12	22.65	21.94	22.12	22.12	2,877,594
11 Jun 2020	23.06	23.11	22.11	22.11	22.11	3,891,256
10 Jun 2020	22.97	23.40	22.97	23.32	23.32	3,166,246
09 Jun 2020	23.00	23.03	22.55	22.86	22.86	2,679,259
08 Jun 2020	22.60	22.95	22.57	22.89	22.89	2,880,792
05 Jun 2020	22.60	22.86	22.46	22.69	22.69	4,441,761
04 Jun 2020	22.33	22.74	22.13	22.48	22.48	4,191,235
03 Jun 2020	21.99	22.10	21.59	21.87	21.87	3,448,761
02 Jun 2020	20.85	21.80	20.83	21.70	21.70	3,674,296
01 Jun 2020	20.63	20.81	20.50	20.76	20.76	2,052,014
29 May 2020	20.59	20.69	20.41	20.43	20.43	3,516,777
28 May 2020	20.30	20.65	20.19	20.59	20.59	4,153,499
27 May 2020	19.86	20.19	19.86	20.18	20.18	3,454,122
26 May 2020	20.02	20.10	19.71	19.96	19.96	3,577,172
25 May 2020	19.59	19.99	19.59	19.95	19.95	2,580,135
22 May 2020	18.98	19.62	18.88	19.62	19.62	3,830,194
21 May 2020	19.41	19.43	19.11	19.13	19.13	2,986,953
20 May 2020	19.33	19.55	19.25	19.54	19.54	3,177,583
19 May 2020	19.58	19.79	19.50	19.58	19.58	3,196,359
18 May 2020	19.34	19.55	19.33	19.50	19.50	3,289,111
15 May 2020	19.06	19.33	19.06	19.25	19.25	3,695,430
14 May 2020	19.05	19.27	18.81	18.97	18.97	3,944,709
13 May 2020	19.67	19.81	19.33	19.33	19.33	2,647,579
12 May 2020	19.92	20.13	19.83	20.08	20.08	2,591,022
11 May 2020	19.82	20.05	19.59	20.05	20.05	2,331,297
08 May 2020	19.45	20.04	19.45	19.96	19.96	1,754,611
07 May 2020	19.20	19.58	19.20	19.50	19.50	2,350,953
06 May 2020	19.42	19.59	19.34	19.45	19.45	2,267,170
05 May 2020	19.20	19.83	19.12	19.58	19.58	2,452,114
04 May 2020	19.21	19.73	19.08	19.49	19.49	3,135,744
30 Apr 2020	19.87	20.52	19.56	19.70	19.70	3,431,203
29 Apr 2020	19.51	20.06	19.45	20.06	20.06	2,849,226
28 Apr 2020	19.95	20.13	19.43	19.61	19.61	2,606,068
27 Apr 2020	20.18	20.23	19.61	19.93	19.93	2,226,332
24 Apr 2020	20.05	20.31	19.53	19.65	19.65	3,734,217
23 Apr 2020	20.24	20.37	19.99	20.16	20.16	2,436,728
22 Apr 2020	20.61	20.61	20.05	20.32	20.32	2,677,346
21 Apr 2020	20.60	21.00	20.17	20.45	20.45	3,188,557
21 Apr 2020	0.6 Dividend
20 Apr 2020	21.57	21.89	21.09	21.46	20.86	3,912,391
17 Apr 2020	19.81	20.64	19.73	20.63	20.05	4,878,456
16 Apr 2020	20.75	20.86	19.48	19.58	19.03	4,865,450
15 Apr 2020	20.90	21.28	20.60	20.60	20.02	3,008,635
14 Apr 2020	21.29	21.37	20.57	21.13	20.54	3,304,032
09 Apr 2020	21.20	21.32	20.65	21.10	20.51	2,859,560
08 Apr 2020	20.57	21.16	20.50	21.16	20.57	3,075,893
07 Apr 2020	20.71	20.96	20.42	20.88	20.30	3,734,232
06 Apr 2020	19.91	20.26	19.55	20.06	19.50	3,155,506
03 Apr 2020	20.00	20.05	19.33	19.40	18.86	3,195,396
02 Apr 2020	19.93	20.07	18.89	19.82	19.26	4,098,892
01 Apr 2020	19.15	20.34	19.07	19.93	19.37	7,062,638
31 Mar 2020	18.66	20.45	18.37	19.52	18.98	6,495,373
30 Mar 2020	18.25	18.33	17.42	18.18	17.67	4,096,014
27 Mar 2020	18.89	19.17	18.13	18.18	17.67	5,071,307
26 Mar 2020	18.23	19.27	17.97	19.27	18.73	5,602,897
25 Mar 2020	18.99	19.23	18.06	18.73	18.21	5,217,092
24 Mar 2020	18.80	18.98	17.75	18.84	18.31	5,916,574
23 Mar 2020	18.63	19.64	18.18	18.18	17.67	5,768,995
20 Mar 2020	20.05	21.22	19.08	19.36	18.82	7,998,822
19 Mar 2020	18.20	19.94	18.20	19.51	18.97	6,071,092
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

FTSE 1006,028.12+1.18(+0.02%)

FTSE 25017,523.66+44.28(+0.25%)

AIM929.60+12.30(+1.34%)

Trump steps up Chinese tech war with new TikTok and WeChat executive order

Vivendi SA (VIV.PA)

FTSE 100
6,028.12
+1.18(+0.02%)

FTSE 250
17,523.66
+44.28(+0.25%)

AIM
929.60
+12.30(+1.34%)