VIV.PA - Vivendi SA

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2018	21.15	21.51	21.03	21.50	21.50	3,858,488
25 Apr 2018	20.80	21.19	20.80	21.18	21.18	3,968,625
24 Apr 2018	21.03	21.10	20.71	20.86	20.86	17,075,500
23 Apr 2018	21.09	21.13	21.00	21.00	21.00	3,196,365
20 Apr 2018	21.23	21.39	21.02	21.09	21.09	5,499,627
20 Apr 2018	0.45 Dividend
19 Apr 2018	20.90	21.76	20.90	21.61	21.16	9,273,032
18 Apr 2018	20.86	20.99	20.85	20.90	20.46	9,425,244
17 Apr 2018	21.10	21.14	20.90	20.90	20.46	12,873,870
16 Apr 2018	21.21	21.29	21.09	21.20	20.76	4,861,886
13 Apr 2018	21.17	21.31	21.00	21.20	20.76	6,408,363
12 Apr 2018	21.14	21.37	21.07	21.37	20.92	2,901,510
11 Apr 2018	21.49	21.70	21.13	21.15	20.71	3,722,057
10 Apr 2018	21.25	21.77	21.25	21.44	20.99	4,673,949
09 Apr 2018	21.46	21.51	21.23	21.38	20.93	2,423,858
06 Apr 2018	21.50	21.59	21.31	21.38	20.93	3,595,843
05 Apr 2018	21.06	21.56	20.86	21.54	21.09	4,919,168
04 Apr 2018	20.94	21.11	20.80	20.80	20.37	8,859,944
03 Apr 2018	20.85	21.02	20.80	20.90	20.46	7,010,810
29 Mar 2018	21.00	21.08	20.90	21.00	20.56	3,984,439
28 Mar 2018	21.00	21.08	20.80	20.92	20.48	10,437,906
27 Mar 2018	21.20	21.27	20.85	21.00	20.56	7,414,949
26 Mar 2018	21.10	21.18	20.83	21.00	20.56	5,259,871
23 Mar 2018	20.88	21.27	20.82	21.05	20.61	4,510,172
22 Mar 2018	21.41	21.47	20.83	21.14	20.70	4,948,754
21 Mar 2018	21.80	22.07	21.34	21.55	21.10	3,660,027
20 Mar 2018	21.50	21.58	21.31	21.40	20.95	2,178,637
19 Mar 2018	21.67	21.73	21.38	21.45	21.00	2,497,142
16 Mar 2018	21.70	21.87	21.45	21.72	21.27	7,928,727
15 Mar 2018	21.28	21.86	21.13	21.78	21.33	4,694,222
14 Mar 2018	21.46	21.50	21.05	21.21	20.77	4,239,851
13 Mar 2018	21.74	21.77	21.38	21.48	21.03	4,253,077
12 Mar 2018	21.50	21.74	21.37	21.74	21.29	3,881,812
09 Mar 2018	20.99	21.40	20.87	21.27	20.83	3,061,428
08 Mar 2018	20.70	21.01	20.52	20.99	20.55	2,503,469
07 Mar 2018	20.51	20.93	20.45	20.75	20.32	3,730,871
06 Mar 2018	20.61	20.88	20.57	20.57	20.14	4,015,015
05 Mar 2018	20.31	20.59	20.30	20.53	20.10	3,451,445
02 Mar 2018	20.57	20.67	20.31	20.35	19.93	5,428,773
01 Mar 2018	21.21	21.28	20.70	20.71	20.28	4,582,747
28 Feb 2018	21.01	21.39	20.84	21.25	20.81	3,830,845
27 Feb 2018	21.10	21.38	21.03	21.11	20.67	3,558,784
26 Feb 2018	21.00	21.08	20.92	21.05	20.61	3,273,390
23 Feb 2018	21.00	21.25	20.85	20.90	20.46	3,654,398
22 Feb 2018	20.83	21.02	20.68	20.96	20.52	4,946,275
21 Feb 2018	21.01	21.15	20.78	20.94	20.50	4,768,550
20 Feb 2018	20.93	21.52	20.91	21.30	20.86	5,334,206
19 Feb 2018	21.06	21.17	20.90	20.97	20.53	4,154,399
16 Feb 2018	21.40	21.73	20.26	20.86	20.43	14,766,846
15 Feb 2018	21.80	22.21	21.76	22.20	21.74	3,364,097
14 Feb 2018	21.62	22.01	21.49	21.87	21.41	4,566,739
13 Feb 2018	21.61	21.72	21.42	21.46	21.01	2,621,525
12 Feb 2018	21.48	21.78	21.45	21.68	21.23	3,590,602
09 Feb 2018	21.66	21.96	21.18	21.29	20.85	5,937,590
08 Feb 2018	22.53	22.57	21.71	21.81	21.36	5,352,151
07 Feb 2018	22.16	22.68	21.98	22.64	22.17	4,988,161
06 Feb 2018	21.55	22.39	21.46	21.94	21.48	6,593,529
05 Feb 2018	22.50	22.52	22.14	22.21	21.75	4,316,448
02 Feb 2018	23.31	23.47	22.66	22.66	22.19	3,506,126
01 Feb 2018	23.49	23.56	23.15	23.42	22.93	3,387,045
31 Jan 2018	23.49	23.67	23.38	23.63	23.14	3,263,653
30 Jan 2018	23.17	23.44	23.17	23.39	22.90	3,001,887
29 Jan 2018	23.20	23.47	23.19	23.28	22.80	2,459,911
26 Jan 2018	23.40	23.57	23.19	23.25	22.77	3,169,834
25 Jan 2018	23.54	23.56	23.03	23.22	22.74	4,204,683
24 Jan 2018	23.71	23.84	23.44	23.59	23.10	2,690,169
23 Jan 2018	24.04	24.09	23.54	23.72	23.23	2,905,342
22 Jan 2018	23.64	23.96	23.61	23.95	23.45	2,299,738
19 Jan 2018	23.26	23.67	23.26	23.64	23.15	3,434,887
18 Jan 2018	23.64	23.74	23.20	23.26	22.78	3,633,740
17 Jan 2018	23.79	23.79	23.52	23.55	23.06	3,030,706
16 Jan 2018	24.02	24.07	23.77	23.80	23.30	3,098,971
15 Jan 2018	23.75	24.12	23.73	24.01	23.51	4,934,549
12 Jan 2018	23.25	24.22	23.00	23.38	22.89	9,438,997
11 Jan 2018	24.68	24.70	24.12	24.29	23.78	4,237,628
10 Jan 2018	24.79	24.87	24.56	24.84	24.32	6,029,121
09 Jan 2018	23.78	24.87	23.77	24.80	24.28	7,988,822
08 Jan 2018	23.52	23.92	23.44	23.82	23.32	3,817,102
05 Jan 2018	23.23	23.59	23.17	23.55	23.06	3,985,639
04 Jan 2018	23.12	23.34	22.95	23.22	22.74	4,282,574
03 Jan 2018	22.52	23.05	22.47	23.00	22.52	4,585,272
02 Jan 2018	22.30	22.51	22.24	22.51	22.04	3,375,024
29 Dec 2017	22.53	22.59	22.42	22.42	21.95	2,144,927
28 Dec 2017	22.76	22.78	22.55	22.60	22.13	1,502,678
27 Dec 2017	22.72	22.84	22.64	22.75	22.28	1,701,327
22 Dec 2017	23.00	23.27	22.67	22.76	22.29	2,521,027
21 Dec 2017	22.60	23.00	22.48	22.95	22.48	3,785,465
20 Dec 2017	22.83	23.26	22.60	22.70	22.23	3,649,542
19 Dec 2017	22.68	22.88	22.55	22.74	22.27	2,847,792
18 Dec 2017	22.61	22.83	22.57	22.68	22.21	4,139,852
15 Dec 2017	22.19	22.50	22.13	22.42	21.95	4,968,171
14 Dec 2017	22.58	22.64	22.25	22.30	21.84	3,091,217
13 Dec 2017	22.70	22.95	22.64	22.70	22.23	5,235,443
12 Dec 2017	22.85	22.96	22.62	22.90	22.42	3,496,912
11 Dec 2017	22.25	23.06	22.22	22.80	22.33	4,668,221
08 Dec 2017	22.14	22.28	22.11	22.19	21.73	2,495,579
07 Dec 2017	22.07	22.34	21.98	22.00	21.54	2,727,538
06 Dec 2017	22.01	22.11	21.80	22.06	21.60	2,413,364
05 Dec 2017	22.06	22.17	21.94	22.09	21.63	2,588,131
04 Dec 2017	22.24	22.36	21.98	22.09	21.63	3,107,993
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes