Vivendi SA (VIV.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

18.945-0.125 (-0.655%)

At close: 5:36PM CEST

People also watch
FP.PA DG.PA CS.PA SAN.PA AI.PA

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2017	18.92	18.98	18.77	18.94	18.94	3,021,643
17 Aug 2017	19.11	19.24	19.00	19.07	19.07	3,057,750
16 Aug 2017	19.32	19.38	19.16	19.17	19.17	2,313,271
15 Aug 2017	19.25	19.33	19.15	19.17	19.17	1,737,512
14 Aug 2017	19.10	19.30	19.01	19.21	19.21	2,324,573
11 Aug 2017	19.14	19.17	18.88	18.98	18.98	3,461,822
10 Aug 2017	19.35	19.38	19.17	19.24	19.24	2,774,566
09 Aug 2017	19.74	19.74	19.13	19.35	19.35	6,081,343
08 Aug 2017	19.94	20.06	19.83	19.92	19.92	2,011,655
07 Aug 2017	20.25	20.26	19.98	19.99	19.99	2,642,624
04 Aug 2017	20.02	20.36	19.98	20.26	20.26	2,304,249
03 Aug 2017	20.02	20.18	19.86	20.11	20.11	2,382,636
02 Aug 2017	20.09	20.37	19.96	20.01	20.01	4,444,661
01 Aug 2017	19.84	20.19	19.57	20.13	20.13	4,100,945
31 Jul 2017	19.74	19.82	19.49	19.57	19.57	4,771,127
28 Jul 2017	19.97	20.02	19.73	19.83	19.83	3,389,950
27 Jul 2017	19.90	20.14	19.86	20.10	20.10	2,913,584
26 Jul 2017	19.95	20.09	19.93	20.02	20.02	2,242,841
25 Jul 2017	19.70	20.11	19.70	20.00	20.00	3,811,947
24 Jul 2017	19.62	19.76	19.56	19.75	19.75	2,433,760
21 Jul 2017	19.82	19.85	19.47	19.58	19.58	4,684,430
20 Jul 2017	19.85	20.16	19.78	19.88	19.88	3,290,459
19 Jul 2017	19.47	19.88	19.42	19.80	19.80	3,011,582
18 Jul 2017	19.58	19.61	19.25	19.42	19.42	3,313,604
17 Jul 2017	19.82	19.91	19.50	19.60	19.60	3,026,622
14 Jul 2017	19.77	19.92	19.72	19.82	19.82	2,620,896
13 Jul 2017	20.00	20.05	19.66	19.70	19.70	3,486,039
12 Jul 2017	19.80	20.28	19.75	20.06	20.06	3,700,893
11 Jul 2017	19.75	19.91	19.64	19.83	19.83	2,993,072
10 Jul 2017	19.61	19.90	19.58	19.76	19.76	3,646,996
07 Jul 2017	19.52	19.67	19.36	19.55	19.55	2,931,637
06 Jul 2017	19.53	19.58	19.30	19.46	19.46	3,492,441
05 Jul 2017	19.52	19.64	19.40	19.61	19.61	2,766,486
04 Jul 2017	19.63	19.77	19.51	19.57	19.57	2,190,924
03 Jul 2017	19.58	19.89	19.57	19.72	19.72	2,949,934
30 Jun 2017	19.67	19.84	19.49	19.49	19.49	3,860,241
29 Jun 2017	20.34	20.34	19.67	19.67	19.67	5,881,661
28 Jun 2017	20.15	20.41	20.04	20.30	20.30	3,439,015
27 Jun 2017	20.39	20.41	20.08	20.23	20.23	2,780,547
26 Jun 2017	20.70	20.82	20.42	20.43	20.43	2,770,443
23 Jun 2017	20.59	20.77	20.50	20.59	20.59	3,064,474
22 Jun 2017	20.42	20.58	20.30	20.58	20.58	2,637,267
21 Jun 2017	20.58	20.62	20.35	20.57	20.57	3,660,250
20 Jun 2017	20.65	20.74	20.39	20.67	20.67	3,689,007
19 Jun 2017	20.68	20.78	20.50	20.55	20.55	2,628,023
16 Jun 2017	20.23	20.75	20.23	20.56	20.56	14,068,153
15 Jun 2017	19.78	20.15	19.61	20.15	20.15	5,899,416
14 Jun 2017	19.75	20.03	19.75	19.85	19.85	4,362,450
13 Jun 2017	19.64	19.84	19.64	19.75	19.75	3,028,033
12 Jun 2017	20.02	20.02	19.57	19.64	19.64	4,060,805
09 Jun 2017	20.10	20.24	19.88	20.05	20.05	3,675,809
08 Jun 2017	20.33	20.34	20.09	20.09	20.09	3,690,588
07 Jun 2017	19.90	20.65	19.90	20.32	20.32	8,493,510
06 Jun 2017	19.85	19.97	19.75	19.89	19.89	3,391,748
05 Jun 2017	19.90	19.95	19.77	19.90	19.90	1,899,020
02 Jun 2017	19.80	20.17	19.75	19.92	19.92	4,060,610
01 Jun 2017	19.33	19.86	19.28	19.68	19.68	4,656,836
31 May 2017	19.28	19.48	19.24	19.31	19.31	5,485,730
30 May 2017	19.32	19.44	19.28	19.39	19.39	2,978,117
29 May 2017	19.42	19.56	19.41	19.51	19.51	1,213,817
26 May 2017	19.12	19.67	19.12	19.58	19.58	3,677,518
25 May 2017	19.10	19.37	19.10	19.24	19.24	2,433,498
24 May 2017	19.21	19.48	19.08	19.15	19.15	5,021,317
23 May 2017	19.30	19.66	19.28	19.39	19.39	6,577,462
22 May 2017	18.79	19.21	18.79	19.05	19.05	3,233,929
19 May 2017	18.53	19.00	18.50	18.94	18.94	6,088,452
18 May 2017	18.77	18.91	18.54	18.77	18.77	4,810,405
17 May 2017	18.88	19.09	18.74	18.90	18.90	4,841,744
16 May 2017	19.22	19.31	19.02	19.16	19.16	3,936,635
15 May 2017	19.23	19.30	19.11	19.25	19.25	3,597,102
12 May 2017	19.01	19.68	18.98	19.25	19.25	9,521,133
11 May 2017	18.56	18.75	18.21	18.39	18.39	5,169,438
10 May 2017	18.84	19.00	18.74	18.75	18.75	3,984,950
09 May 2017	18.73	19.08	18.72	19.02	19.02	4,046,678
08 May 2017	18.86	18.89	18.66	18.70	18.70	3,806,460
05 May 2017	18.39	18.82	18.31	18.75	18.75	5,251,802
04 May 2017	18.00	18.33	17.94	18.30	18.30	5,203,143
03 May 2017	18.00	18.00	17.90	17.92	17.92	3,461,742
02 May 2017	18.22	18.22	17.90	17.97	17.97	6,208,110
02 May 2017	0.4 Dividend
28 Apr 2017	18.56	18.65	18.22	18.22	17.82	6,251,442
27 Apr 2017	18.90	18.90	18.58	18.58	18.18	4,208,140
26 Apr 2017	18.85	19.16	18.75	18.92	18.50	5,383,244
25 Apr 2017	18.80	19.24	18.51	18.67	18.26	6,262,527
24 Apr 2017	18.32	18.80	18.18	18.76	18.35	8,045,872
21 Apr 2017	17.87	17.91	17.57	17.66	17.27	4,887,667
20 Apr 2017	17.42	17.88	17.42	17.86	17.47	4,360,024
19 Apr 2017	17.58	17.64	17.35	17.47	17.09	3,793,838
18 Apr 2017	18.00	18.07	17.55	17.66	17.27	4,673,729
13 Apr 2017	17.92	18.07	17.92	18.00	17.60	2,658,566
12 Apr 2017	18.19	18.31	17.97	17.99	17.59	4,252,170
11 Apr 2017	17.87	17.98	17.75	17.81	17.42	3,442,739
10 Apr 2017	18.01	18.06	17.83	17.97	17.58	2,563,819
07 Apr 2017	18.00	18.11	17.91	18.08	17.68	2,160,851
06 Apr 2017	17.97	18.27	17.82	18.08	17.68	3,375,487
05 Apr 2017	18.09	18.16	17.95	18.10	17.71	2,441,097
04 Apr 2017	17.99	18.26	17.90	18.13	17.73	4,536,895
03 Apr 2017	18.13	18.25	17.85	17.94	17.55	3,880,493
31 Mar 2017	17.64	18.25	17.58	18.23	17.82	7,015,183
30 Mar 2017	17.70	17.72	17.50	17.63	17.24	2,730,172
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more

FTSE 1007,323.98-63.89 (-0.86%)

FTSE 25019,626.46-146.62 (-0.74%)

AIM999.29-3.03 (-0.30%)

Vivendi SA (VIV.PA)

FTSE 100
7,323.98
-63.89 (-0.86%)

FTSE 250
19,626.46
-146.62 (-0.74%)

AIM
999.29
-3.03 (-0.30%)