VIV.PA - Vivendi SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 201720.7420.7720.4320.4720.472,765,422
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 20170.000.000.000.000.00-
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
29 Aug 201718.7218.9518.4018.8918.894,686,661
28 Aug 201719.1919.1918.8218.8318.833,427,895
25 Aug 201718.9819.6318.9619.3819.384,591,997
24 Aug 201719.0619.0718.8418.9418.943,242,807
23 Aug 201719.1319.1619.0019.0819.083,563,500
22 Aug 201718.8119.1118.7419.0719.073,778,524
21 Aug 201718.8818.9418.6518.7218.722,678,748
18 Aug 201718.9218.9818.7718.9418.943,021,643
17 Aug 201719.1119.2419.0019.0719.073,057,750
16 Aug 201719.3219.3819.1619.1719.172,313,271
15 Aug 201719.2519.3319.1519.1719.171,737,512
14 Aug 201719.1019.3019.0119.2119.212,324,573
11 Aug 201719.1419.1718.8818.9818.983,461,822
10 Aug 201719.3519.3819.1719.2419.242,774,566
09 Aug 201719.7419.7419.1319.3519.356,081,343
08 Aug 201719.9420.0619.8319.9219.922,011,655
07 Aug 201720.2520.2619.9819.9919.992,642,624
04 Aug 201720.0220.3619.9820.2620.262,304,249
03 Aug 201720.0220.1819.8620.1120.112,382,636
02 Aug 201720.0920.3719.9620.0120.014,444,661
01 Aug 201719.8420.1919.5720.1320.134,100,945
31 Jul 201719.7419.8219.4919.5719.574,771,127
28 Jul 201719.9720.0219.7319.8319.833,389,950
27 Jul 201719.9020.1419.8620.1020.102,913,584
26 Jul 201719.9520.0919.9320.0220.022,242,841
25 Jul 201719.7020.1119.7020.0020.003,811,947
24 Jul 201719.6219.7619.5619.7519.752,433,760
21 Jul 201719.8219.8519.4719.5819.584,684,430
20 Jul 201719.8520.1619.7819.8819.883,290,459
19 Jul 201719.4719.8819.4219.8019.803,011,582
18 Jul 201719.5819.6119.2519.4219.423,313,604
17 Jul 201719.8219.9119.5019.6019.603,026,622
14 Jul 201719.7719.9219.7219.8219.822,620,896
13 Jul 201720.0020.0519.6619.7019.703,486,039
12 Jul 201719.8020.2819.7520.0620.063,700,893
11 Jul 201719.7519.9119.6419.8319.832,993,072
10 Jul 201719.6119.9019.5819.7619.763,646,996
07 Jul 201719.5219.6719.3619.5519.552,931,637
06 Jul 201719.5319.5819.3019.4619.463,492,441
05 Jul 201719.5219.6419.4019.6119.612,766,486
04 Jul 201719.6319.7719.5119.5719.572,190,924
03 Jul 201719.5819.8919.5719.7219.722,949,934
30 Jun 201719.6719.8419.4919.4919.493,860,241
29 Jun 201720.3420.3419.6719.6719.675,881,661
28 Jun 201720.1520.4120.0420.3020.303,439,015
27 Jun 201720.3920.4120.0820.2320.232,780,547
26 Jun 201720.7020.8220.4220.4320.432,770,443
23 Jun 201720.5920.7720.5020.5920.593,064,474
22 Jun 201720.4220.5820.3020.5820.582,637,267
21 Jun 201720.5820.6220.3520.5720.573,660,250
20 Jun 201720.6520.7420.3920.6720.673,689,007
19 Jun 201720.6820.7820.5020.5520.552,628,023
16 Jun 201720.2320.7520.2320.5620.5614,068,153
15 Jun 201719.7820.1519.6120.1520.155,899,416
14 Jun 201719.7520.0319.7519.8519.854,362,450
13 Jun 201719.6419.8419.6419.7519.753,028,033
12 Jun 201720.0220.0219.5719.6419.644,060,805
09 Jun 201720.1020.2419.8820.0520.053,675,809
08 Jun 201720.3320.3420.0920.0920.093,690,588
07 Jun 201719.9020.6519.9020.3220.328,493,510
06 Jun 201719.8519.9719.7519.8919.893,391,748
*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