VIV.PA - Vivendi SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202018.8919.1718.1318.1818.185,070,307
26 Mar 202018.2319.2717.9719.2719.275,602,897
25 Mar 202018.9919.2318.0618.7318.735,217,092
24 Mar 202018.8018.9817.7518.8418.845,916,574
23 Mar 202018.6319.6418.1818.1818.185,768,995
20 Mar 202020.0521.2219.0819.3619.367,998,822
19 Mar 202018.2019.9418.2019.5119.516,071,092
18 Mar 202017.9618.7617.1618.7618.765,960,443
17 Mar 202018.3018.5216.6018.3318.337,602,759
16 Mar 202018.0918.3217.0017.5717.5712,884,420
13 Mar 202018.7720.0518.4018.9418.9411,608,554
12 Mar 202019.7420.0918.1418.1518.1511,399,101
11 Mar 202021.2521.4620.7020.7820.786,333,540
10 Mar 202021.5222.2420.9021.0621.067,642,501
09 Mar 202021.5222.1721.0521.2021.2011,029,922
06 Mar 202023.5523.7922.7822.8522.856,726,568
05 Mar 202024.0124.1323.6923.9023.906,085,182
04 Mar 202023.4324.1323.3423.9723.976,631,676
03 Mar 202023.5323.7823.4123.4523.456,765,790
02 Mar 202023.2823.7223.0523.3623.368,793,426
28 Feb 202023.6523.6822.8723.0223.0213,826,217
27 Feb 202024.5924.6723.9524.1324.138,907,925
26 Feb 202024.8524.9824.5224.9024.907,391,933
25 Feb 202024.9725.0624.8124.8324.835,980,660
24 Feb 202024.8525.1924.6324.9024.906,097,689
21 Feb 202024.8925.1524.8425.1425.143,970,519
20 Feb 202025.1025.1724.9224.9224.922,423,337
19 Feb 202025.3425.3425.0425.0725.073,208,118
18 Feb 202025.2025.3225.1925.2525.252,619,938
17 Feb 202025.2825.3325.1125.2425.241,579,085
14 Feb 202025.7025.7525.1725.3025.303,501,073
13 Feb 202025.1925.4425.0825.2325.233,334,872
12 Feb 202025.4125.6525.4025.4025.403,590,109
11 Feb 202025.7525.7525.5125.5125.512,226,602
10 Feb 202025.5025.7725.4625.6325.632,346,310
07 Feb 202025.5025.7625.3825.4925.492,859,715
06 Feb 202025.3825.5925.3225.5725.572,454,564
05 Feb 202025.0325.3225.0325.2825.283,201,224
04 Feb 202024.9425.1424.8525.1125.112,560,973
03 Feb 202024.9224.9224.7524.9024.903,462,528
31 Jan 202024.9025.0424.6724.7624.764,773,884
30 Jan 202024.5624.6624.4724.6624.664,089,373
29 Jan 202024.7124.8924.7024.7124.712,855,179
28 Jan 202024.5724.9024.5524.7724.773,606,910
27 Jan 202024.6024.6524.4124.5024.503,806,203
24 Jan 202025.0725.0724.7324.8324.832,755,336
23 Jan 202024.7525.0324.7324.9824.982,708,413
22 Jan 202025.1925.2124.7724.8324.833,210,697
21 Jan 202025.0225.2324.9225.2025.201,640,378
20 Jan 202025.1125.1525.0325.1025.101,140,155
17 Jan 202025.3925.4025.1525.2125.212,109,540
16 Jan 202025.2025.3425.1625.3125.312,064,179
15 Jan 202025.2225.2525.0625.2225.222,433,195
14 Jan 202025.5525.5725.2225.3025.303,178,666
13 Jan 202025.8525.9325.6025.7025.702,171,160
10 Jan 202025.9126.0225.8625.9025.902,248,265
09 Jan 202026.0626.0625.9125.9725.972,268,320
08 Jan 202025.7025.8125.6325.7525.752,210,965
07 Jan 202025.9026.0925.8025.8525.852,246,381
06 Jan 202026.1826.2525.8525.8825.883,173,732
03 Jan 202026.0526.4226.0526.3126.312,459,098
02 Jan 202026.3126.3526.0226.2526.253,083,270
31 Dec 201925.9425.9625.6225.8225.82956,039
30 Dec 201925.8525.9625.7325.7725.771,371,897
27 Dec 201926.0026.1125.9025.9225.921,862,288
25 Dec 201925.9925.9925.9925.9925.99-
24 Dec 201925.9026.0025.8025.9925.99519,993
23 Dec 201925.7825.9625.7025.9325.931,498,047
20 Dec 201925.4525.8425.4225.8425.846,647,521
19 Dec 201925.2925.4225.2225.4025.401,987,347
18 Dec 201925.3925.6525.3325.3325.332,922,676
17 Dec 201925.4625.6325.3425.4025.402,831,898
16 Dec 201925.3125.4625.2425.4325.432,512,022
13 Dec 201925.1325.4125.0825.2125.213,110,366
12 Dec 201924.8525.1024.8524.9824.982,822,186
11 Dec 201924.7524.9424.7324.8524.853,114,323
10 Dec 201924.8024.8924.4924.8024.803,155,475
09 Dec 201924.6824.9624.6824.9024.902,123,753
06 Dec 201924.5024.8224.4724.7024.702,757,524
05 Dec 201924.3424.6524.2624.4624.462,720,724
04 Dec 201924.4424.5924.3224.3624.363,106,177
03 Dec 201924.6724.7524.2924.3824.383,585,796
02 Dec 201924.9725.1024.5224.5424.544,023,540
29 Nov 201924.9325.1124.8324.9224.922,264,273
28 Nov 201924.9124.9724.8424.9224.921,126,964
27 Nov 201924.8225.0324.8224.9724.972,374,552
26 Nov 201924.9925.1124.9024.9024.908,469,036
25 Nov 201924.9825.0624.9325.0025.002,166,234
22 Nov 201924.8625.0624.8424.9524.952,559,179
21 Nov 201924.7524.9424.7024.8624.862,785,978
20 Nov 201924.7024.9024.5924.8624.862,846,734
19 Nov 201924.9024.9924.7524.7824.782,775,684
18 Nov 201924.8424.9624.7724.9024.902,726,225
15 Nov 201924.7025.2724.6524.8124.813,239,164
14 Nov 201924.7024.8524.5724.6224.622,053,532
13 Nov 201924.9524.9824.6424.7524.753,146,281
12 Nov 201925.0125.0624.9024.9024.902,619,699
11 Nov 201924.8525.0124.8525.0025.001,719,996
08 Nov 201924.8524.9424.7624.8824.882,790,907
07 Nov 201924.8425.0124.7124.9724.972,561,719
*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