VIV.PA - Vivendi SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Apr 201821.1521.5121.0321.5021.503,858,488
25 Apr 201820.8021.1920.8021.1821.183,968,625
24 Apr 201821.0321.1020.7120.8620.8617,075,500
23 Apr 201821.0921.1321.0021.0021.003,196,365
20 Apr 201821.2321.3921.0221.0921.095,499,627
20 Apr 20180.45 Dividend
19 Apr 201820.9021.7620.9021.6121.169,273,032
18 Apr 201820.8620.9920.8520.9020.469,425,244
17 Apr 201821.1021.1420.9020.9020.4612,873,870
16 Apr 201821.2121.2921.0921.2020.764,861,886
13 Apr 201821.1721.3121.0021.2020.766,408,363
12 Apr 201821.1421.3721.0721.3720.922,901,510
11 Apr 201821.4921.7021.1321.1520.713,722,057
10 Apr 201821.2521.7721.2521.4420.994,673,949
09 Apr 201821.4621.5121.2321.3820.932,423,858
06 Apr 201821.5021.5921.3121.3820.933,595,843
05 Apr 201821.0621.5620.8621.5421.094,919,168
04 Apr 201820.9421.1120.8020.8020.378,859,944
03 Apr 201820.8521.0220.8020.9020.467,010,810
29 Mar 201821.0021.0820.9021.0020.563,984,439
28 Mar 201821.0021.0820.8020.9220.4810,437,906
27 Mar 201821.2021.2720.8521.0020.567,414,949
26 Mar 201821.1021.1820.8321.0020.565,259,871
23 Mar 201820.8821.2720.8221.0520.614,510,172
22 Mar 201821.4121.4720.8321.1420.704,948,754
21 Mar 201821.8022.0721.3421.5521.103,660,027
20 Mar 201821.5021.5821.3121.4020.952,178,637
19 Mar 201821.6721.7321.3821.4521.002,497,142
16 Mar 201821.7021.8721.4521.7221.277,928,727
15 Mar 201821.2821.8621.1321.7821.334,694,222
14 Mar 201821.4621.5021.0521.2120.774,239,851
13 Mar 201821.7421.7721.3821.4821.034,253,077
12 Mar 201821.5021.7421.3721.7421.293,881,812
09 Mar 201820.9921.4020.8721.2720.833,061,428
08 Mar 201820.7021.0120.5220.9920.552,503,469
07 Mar 201820.5120.9320.4520.7520.323,730,871
06 Mar 201820.6120.8820.5720.5720.144,015,015
05 Mar 201820.3120.5920.3020.5320.103,451,445
02 Mar 201820.5720.6720.3120.3519.935,428,773
01 Mar 201821.2121.2820.7020.7120.284,582,747
28 Feb 201821.0121.3920.8421.2520.813,830,845
27 Feb 201821.1021.3821.0321.1120.673,558,784
26 Feb 201821.0021.0820.9221.0520.613,273,390
23 Feb 201821.0021.2520.8520.9020.463,654,398
22 Feb 201820.8321.0220.6820.9620.524,946,275
21 Feb 201821.0121.1520.7820.9420.504,768,550
20 Feb 201820.9321.5220.9121.3020.865,334,206
19 Feb 201821.0621.1720.9020.9720.534,154,399
16 Feb 201821.4021.7320.2620.8620.4314,766,846
15 Feb 201821.8022.2121.7622.2021.743,364,097
14 Feb 201821.6222.0121.4921.8721.414,566,739
13 Feb 201821.6121.7221.4221.4621.012,621,525
12 Feb 201821.4821.7821.4521.6821.233,590,602
09 Feb 201821.6621.9621.1821.2920.855,937,590
08 Feb 201822.5322.5721.7121.8121.365,352,151
07 Feb 201822.1622.6821.9822.6422.174,988,161
06 Feb 201821.5522.3921.4621.9421.486,593,529
05 Feb 201822.5022.5222.1422.2121.754,316,448
02 Feb 201823.3123.4722.6622.6622.193,506,126
01 Feb 201823.4923.5623.1523.4222.933,387,045
31 Jan 201823.4923.6723.3823.6323.143,263,653
30 Jan 201823.1723.4423.1723.3922.903,001,887
29 Jan 201823.2023.4723.1923.2822.802,459,911
26 Jan 201823.4023.5723.1923.2522.773,169,834
25 Jan 201823.5423.5623.0323.2222.744,204,683
24 Jan 201823.7123.8423.4423.5923.102,690,169
23 Jan 201824.0424.0923.5423.7223.232,905,342
22 Jan 201823.6423.9623.6123.9523.452,299,738
19 Jan 201823.2623.6723.2623.6423.153,434,887
18 Jan 201823.6423.7423.2023.2622.783,633,740
17 Jan 201823.7923.7923.5223.5523.063,030,706
16 Jan 201824.0224.0723.7723.8023.303,098,971
15 Jan 201823.7524.1223.7324.0123.514,934,549
12 Jan 201823.2524.2223.0023.3822.899,438,997
11 Jan 201824.6824.7024.1224.2923.784,237,628
10 Jan 201824.7924.8724.5624.8424.326,029,121
09 Jan 201823.7824.8723.7724.8024.287,988,822
08 Jan 201823.5223.9223.4423.8223.323,817,102
05 Jan 201823.2323.5923.1723.5523.063,985,639
04 Jan 201823.1223.3422.9523.2222.744,282,574
03 Jan 201822.5223.0522.4723.0022.524,585,272
02 Jan 201822.3022.5122.2422.5122.043,375,024
29 Dec 201722.5322.5922.4222.4221.952,144,927
28 Dec 201722.7622.7822.5522.6022.131,502,678
27 Dec 201722.7222.8422.6422.7522.281,701,327
22 Dec 201723.0023.2722.6722.7622.292,521,027
21 Dec 201722.6023.0022.4822.9522.483,785,465
20 Dec 201722.8323.2622.6022.7022.233,649,542
19 Dec 201722.6822.8822.5522.7422.272,847,792
18 Dec 201722.6122.8322.5722.6822.214,139,852
15 Dec 201722.1922.5022.1322.4221.954,968,171
14 Dec 201722.5822.6422.2522.3021.843,091,217
13 Dec 201722.7022.9522.6422.7022.235,235,443
12 Dec 201722.8522.9622.6222.9022.423,496,912
11 Dec 201722.2523.0622.2222.8022.334,668,221
08 Dec 201722.1422.2822.1122.1921.732,495,579
07 Dec 201722.0722.3421.9822.0021.542,727,538
06 Dec 201722.0122.1121.8022.0621.602,413,364
05 Dec 201722.0622.1721.9422.0921.632,588,131
04 Dec 201722.2422.3621.9822.0921.633,107,993
*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