UK Markets close in 4 hrs 16 mins

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.
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202023.3923.5923.3023.4423.44472,980
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
08 May 202019.4520.0419.4519.9619.961,754,611
07 May 202019.2019.5819.2019.5019.502,350,953
06 May 202019.4219.5919.3419.4519.452,267,170
05 May 202019.2019.8319.1219.5819.582,452,114
04 May 202019.2119.7319.0819.4919.493,135,744
30 Apr 202019.8720.5219.5619.7019.703,431,203
29 Apr 202019.5120.0619.4520.0620.062,849,226
28 Apr 202019.9520.1319.4319.6119.612,606,068
27 Apr 202020.1820.2319.6119.9319.932,226,332
24 Apr 202020.0520.3119.5319.6519.653,734,217
23 Apr 202020.2420.3719.9920.1620.162,436,728
22 Apr 202020.6120.6120.0520.3220.322,677,346
21 Apr 202020.6021.0020.1720.4520.453,188,557
21 Apr 20200.6 Dividend
20 Apr 202021.5721.8921.0921.4620.863,912,391
17 Apr 202019.8120.6419.7320.6320.054,878,456
16 Apr 202020.7520.8619.4819.5819.034,865,450
15 Apr 202020.9021.2820.6020.6020.023,008,635
14 Apr 202021.2921.3720.5721.1320.543,304,032
09 Apr 202021.2021.3220.6521.1020.512,859,560
08 Apr 202020.5721.1620.5021.1620.573,075,893
07 Apr 202020.7120.9620.4220.8820.303,734,232
06 Apr 202019.9120.2619.5520.0619.503,155,506
03 Apr 202020.0020.0519.3319.4018.863,195,396
02 Apr 202019.9320.0718.8919.8219.264,098,892
01 Apr 202019.1520.3419.0719.9319.377,062,638
31 Mar 202018.6620.4518.3719.5218.986,495,373
30 Mar 202018.2518.3317.4218.1817.674,096,014
27 Mar 202018.8919.1718.1318.1817.675,071,307
26 Mar 202018.2319.2717.9719.2718.735,602,897
25 Mar 202018.9919.2318.0618.7318.215,217,092
24 Mar 202018.8018.9817.7518.8418.315,916,574
23 Mar 202018.6319.6418.1818.1817.675,768,995
20 Mar 202020.0521.2219.0819.3618.827,998,822
19 Mar 202018.2019.9418.2019.5118.976,071,092
*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