UK markets close in 3 hours 33 minutes

Vivendi SA (VIV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
9.84-0.11 (-1.11%)
As of 01:41PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.949.959.819.849.84221,410
24 Apr 202410.0610.109.909.959.951,674,387
23 Apr 202410.0110.0510.0010.0210.021,397,179
22 Apr 20249.9410.069.909.959.951,136,042
19 Apr 20249.799.919.799.909.901,754,723
18 Apr 20249.799.889.799.859.851,668,354
17 Apr 20249.719.869.709.779.771,800,272
16 Apr 20249.839.899.679.739.732,578,109
15 Apr 20249.9210.029.919.939.931,063,975
12 Apr 202410.0610.069.889.939.931,726,057
11 Apr 20249.8710.019.879.999.992,168,197
10 Apr 20249.949.969.799.889.882,283,052
09 Apr 20249.9710.019.929.929.922,907,146
08 Apr 20249.9910.019.9110.0010.001,754,145
05 Apr 202410.0810.089.9910.0210.022,099,755
04 Apr 202410.1910.2810.1510.1810.181,427,309
03 Apr 20249.9710.319.9710.1810.182,940,989
02 Apr 202410.0610.169.969.979.972,682,682
28 Mar 202410.0510.149.9710.1010.102,403,662
27 Mar 20249.9610.059.9510.0410.043,009,208
26 Mar 20249.9710.019.949.969.961,705,375
25 Mar 20249.989.999.919.979.971,730,447
22 Mar 20249.9210.069.9210.0110.012,329,105
21 Mar 202410.0010.039.909.919.912,551,072
20 Mar 20249.9010.019.899.969.961,839,923
19 Mar 20249.929.989.899.929.921,771,257
18 Mar 20249.9710.039.919.949.941,889,962
15 Mar 20249.9810.059.899.979.975,794,745
14 Mar 20249.7910.039.7610.0210.022,485,139
13 Mar 202410.0010.009.799.799.792,733,392
12 Mar 20249.9910.009.869.989.984,048,211
11 Mar 20249.9810.029.8210.0010.003,614,696
08 Mar 202410.2510.259.7710.0210.024,360,479
07 Mar 202410.1610.3410.1110.2510.252,260,290
06 Mar 202410.3910.4010.1910.1910.192,871,671
05 Mar 202410.3510.4510.3110.3610.361,589,500
04 Mar 202410.4710.4910.3110.3610.362,088,851
01 Mar 202410.3910.4810.3510.4710.471,621,966
29 Feb 202410.2510.4810.2210.3310.333,319,175
28 Feb 202410.1410.2210.1310.2110.211,747,622
27 Feb 202410.1510.2310.1010.1510.151,147,013
26 Feb 202410.2110.2310.1010.1410.141,276,364
23 Feb 202410.3010.3110.1910.2310.231,554,663
22 Feb 202410.2210.3510.2010.2710.271,604,492
21 Feb 202410.2310.3010.1910.1910.191,302,089
20 Feb 202410.2310.2310.1410.2310.231,417,620
19 Feb 202410.2810.3010.1510.2310.231,111,074
16 Feb 202410.3610.3910.3010.3110.311,206,569
15 Feb 202410.4210.4210.2810.3210.321,604,082
14 Feb 202410.2810.4110.2810.3510.351,467,278
13 Feb 202410.4810.4810.2510.3010.301,481,386
12 Feb 202410.4010.4410.3410.4410.441,282,175
09 Feb 202410.2310.3410.1910.3210.322,110,501
08 Feb 202410.2310.2810.1510.1710.171,376,390
07 Feb 202410.3010.3710.2310.2310.231,760,318
06 Feb 202410.3110.3510.2310.3010.301,448,195
05 Feb 202410.2810.3510.2610.2910.291,349,623
02 Feb 202410.3510.4710.3010.3010.301,732,543
01 Feb 202410.3610.4010.2310.3010.302,563,400
31 Jan 202410.4810.5410.2810.4510.454,173,749
30 Jan 202410.2810.3010.1910.2910.291,902,938
29 Jan 202410.2310.3610.1510.2710.273,079,098
26 Jan 202410.1010.2610.0610.2110.213,482,769
25 Jan 20249.9610.069.9610.0510.051,433,302
24 Jan 20249.9010.059.859.979.972,213,739
23 Jan 20249.849.919.769.829.821,550,401
22 Jan 20249.859.909.819.849.841,040,113
19 Jan 20249.859.899.789.819.811,075,698
18 Jan 20249.819.879.779.779.771,378,972
17 Jan 20249.799.819.699.819.811,710,118
16 Jan 20249.9510.029.849.879.871,891,415
15 Jan 20249.929.969.899.969.961,206,521
12 Jan 20249.8110.039.809.939.932,160,251
11 Jan 20249.899.899.729.759.751,861,980
10 Jan 20249.889.979.829.879.871,257,916
09 Jan 20249.889.949.819.929.921,640,694
08 Jan 20249.789.949.749.879.872,047,891
05 Jan 20249.699.809.659.809.801,955,180
04 Jan 20249.659.719.659.699.691,374,095
03 Jan 20249.689.799.639.679.671,926,060
02 Jan 20249.709.799.699.699.691,915,154
29 Dec 20239.659.729.659.689.68763,268
28 Dec 20239.699.719.629.669.661,178,113
27 Dec 20239.639.679.619.679.67942,056
22 Dec 20239.569.629.529.619.611,280,826
21 Dec 20239.539.619.519.589.581,331,788
20 Dec 20239.659.699.519.609.601,838,517
19 Dec 20239.559.629.559.609.601,417,582
18 Dec 20239.559.659.369.579.572,353,887
15 Dec 20239.779.839.609.609.6013,515,023
14 Dec 20239.9910.069.579.859.8512,778,250
13 Dec 20238.939.088.938.968.962,462,287
12 Dec 20239.009.118.908.908.901,657,332
11 Dec 20238.999.088.919.039.033,438,673
08 Dec 20238.999.098.858.898.893,610,185
07 Dec 20238.688.718.578.688.681,431,865
06 Dec 20238.758.808.738.758.751,127,718
05 Dec 20238.728.768.598.758.751,493,105
04 Dec 20238.718.858.718.768.761,088,297
01 Dec 20238.708.748.628.718.711,839,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...