VIV.PA - Vivendi SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jan 201823.2623.6723.2623.6423.643,434,887
18 Jan 201823.6423.7423.2023.2623.263,633,740
17 Jan 201823.7923.7923.5223.5523.553,030,706
16 Jan 201824.0224.0723.7723.8023.803,098,971
15 Jan 201823.7524.1223.7324.0124.014,934,549
12 Jan 201823.2524.2223.0023.3823.389,438,997
11 Jan 201824.6824.7024.1224.2924.294,237,628
10 Jan 201824.7924.8724.5624.8424.846,029,121
09 Jan 201823.7824.8723.7724.8024.807,988,822
08 Jan 201823.5223.9223.4423.8223.823,817,102
05 Jan 201823.2323.5923.1723.5523.553,985,639
04 Jan 201823.1223.3422.9523.2223.224,282,574
03 Jan 201822.5223.0522.4723.0023.004,585,272
02 Jan 201822.4222.5122.2422.5122.513,375,024
29 Dec 201722.5322.5922.4222.4222.422,144,927
28 Dec 201722.7622.7822.5522.6022.601,502,678
27 Dec 201722.7622.8422.6422.7522.751,701,327
22 Dec 201723.0023.2722.6722.7622.762,521,027
21 Dec 201722.6023.0022.4822.9522.953,785,465
20 Dec 201722.8323.2622.6022.7022.703,649,542
19 Dec 201722.6822.8822.5522.7422.742,847,792
18 Dec 201722.6122.8322.5722.6822.684,139,852
15 Dec 201722.1922.5022.1322.4222.424,968,171
14 Dec 201722.5822.6422.2522.3022.303,091,217
13 Dec 201722.7022.9522.6422.7022.705,235,443
12 Dec 201722.8522.9622.6222.9022.903,496,912
11 Dec 201722.2523.0622.2222.8022.804,668,221
08 Dec 201722.1422.2822.1122.1922.192,495,579
07 Dec 201722.0722.3421.9822.0022.002,727,538
06 Dec 201722.0122.1121.8022.0622.062,413,364
05 Dec 201722.0622.1721.9422.0922.092,588,131
04 Dec 201722.2422.3621.9822.0922.093,107,993
01 Dec 201722.3322.3922.0322.0522.053,572,787
30 Nov 201722.7822.7822.3622.3622.366,352,830
29 Nov 201722.9222.9422.6822.7122.713,864,458
28 Nov 201722.9923.1422.7622.8322.832,985,920
27 Nov 201722.9123.2622.8422.9922.993,319,044
24 Nov 201723.1423.4022.9823.2723.273,118,114
23 Nov 201723.0023.5022.9323.2323.233,636,129
22 Nov 201723.0623.2522.9723.0923.093,102,827
21 Nov 201722.8023.2122.7023.1523.154,339,881
20 Nov 201722.6522.8922.4922.8622.864,982,026
17 Nov 201721.2022.8321.0222.6122.6111,434,471
16 Nov 201721.1321.7421.1321.6621.664,271,164
15 Nov 201721.6121.6921.1121.1121.114,822,459
14 Nov 201721.3021.6721.1321.6321.637,007,619
13 Nov 201720.8821.1820.5620.7720.773,282,897
10 Nov 201721.0121.0320.6620.8820.882,474,909
09 Nov 201721.1321.2520.9220.9420.942,521,420
08 Nov 201721.4821.4821.1121.1821.182,869,651
07 Nov 201721.7021.7021.4021.4021.401,722,246
06 Nov 201721.7021.7821.5921.6021.601,753,668
03 Nov 201721.7421.7921.5521.7421.741,923,826
02 Nov 201721.7521.8021.5821.6921.692,417,071
01 Nov 201721.3421.7521.2821.7221.723,692,862
31 Oct 201721.1321.4221.0521.3321.333,308,917
30 Oct 201720.5321.0620.5221.0221.023,474,979
27 Oct 201720.7520.7520.4420.5620.563,358,376
26 Oct 201720.5520.7420.4120.6920.692,547,526
25 Oct 201720.4220.6220.3920.5020.502,268,750
24 Oct 201720.4720.6620.3520.4920.493,158,474
23 Oct 201720.7420.7720.4320.4820.484,118,012
20 Oct 201721.3921.4320.7820.8220.823,916,266
19 Oct 201721.3121.4021.1321.2821.282,788,947
18 Oct 201721.2521.3521.1721.2921.291,502,760
17 Oct 201721.1721.2721.0921.2221.221,707,199
16 Oct 201721.1621.3621.0821.2021.201,920,978
13 Oct 201721.5021.5121.2521.2521.252,198,022
12 Oct 201721.3621.6221.3521.4421.443,590,944
11 Oct 201721.4021.4021.2321.2721.272,682,686
10 Oct 201721.1821.4021.1621.3321.331,875,086
09 Oct 201721.2421.3221.2021.2821.281,322,343
06 Oct 201721.1521.3221.0721.1621.162,268,200
05 Oct 201721.1121.2020.9921.1121.113,840,771
04 Oct 201721.3821.4921.0821.2321.233,125,763
03 Oct 201721.5121.5321.3621.4021.401,820,886
02 Oct 201721.3821.5620.9921.5321.533,342,314
29 Sep 201721.0621.4220.8921.4221.426,358,735
28 Sep 201720.7820.8720.6620.8220.822,161,081
27 Sep 201720.7720.8120.6720.7820.781,999,705
26 Sep 201720.7620.8620.6920.7320.731,622,952
25 Sep 201720.7120.8820.6820.7520.752,082,640
22 Sep 201720.9920.9920.6920.7520.754,075,797
21 Sep 201721.1721.3420.9320.9320.933,751,097
20 Sep 201721.0821.1921.0121.0221.022,787,945
19 Sep 201721.0721.1721.0021.1721.173,193,444
18 Sep 201721.0021.0920.8420.9020.901,866,430
15 Sep 201721.0021.1120.9020.9820.986,069,826
14 Sep 201721.0321.2220.9721.0221.024,529,666
13 Sep 201720.7821.2620.7821.2421.246,682,565
12 Sep 201720.4820.6720.3220.6620.663,825,778
11 Sep 201720.2020.4520.1620.4220.423,623,408
08 Sep 201719.8620.0219.8219.9419.941,933,282
07 Sep 201720.1820.1819.9219.9919.994,038,684
06 Sep 201720.0820.2120.0120.1120.112,181,925
05 Sep 201720.0920.2919.9920.1620.163,095,238
04 Sep 201720.0720.2420.0320.1020.102,250,835
01 Sep 201720.6020.7020.0220.2820.288,559,474
31 Aug 201719.3119.4719.1519.2719.273,768,870
30 Aug 201719.0319.4619.0319.3719.375,199,929
*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