UK Markets closed

Vivendi SA (VIV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
26.56-0.05 (-0.19%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2021------
22 Jan 202126.4526.5926.2226.5626.561,826,192
21 Jan 202126.5026.7526.4526.6126.612,249,062
20 Jan 202126.2026.4826.1226.4026.401,668,078
19 Jan 202126.2126.4025.9626.1526.152,264,147
18 Jan 202126.0026.2325.9526.1826.181,097,546
15 Jan 202126.1226.1926.0026.1126.112,105,649
14 Jan 202126.2426.2826.0326.2526.251,985,623
13 Jan 202125.9826.1625.9126.1626.161,881,583
12 Jan 202126.2526.2725.8826.0026.002,259,816
11 Jan 202126.0026.2425.9826.1426.142,115,967
08 Jan 202126.2726.3425.9926.0126.012,035,777
07 Jan 202126.5226.5226.0926.1726.171,764,601
06 Jan 202126.0226.5125.9826.4726.472,219,475
05 Jan 202126.2026.4026.0026.0626.061,630,618
04 Jan 202126.5826.6026.1726.3326.331,660,893
31 Dec 202026.3626.5226.2426.3826.38549,140
30 Dec 202026.5526.6126.4026.4026.401,240,468
29 Dec 202026.3626.5926.3226.5826.581,418,940
28 Dec 202026.1326.4526.0226.3026.301,101,020
24 Dec 202026.0826.2425.9325.9325.93459,400
23 Dec 202026.1126.2726.0726.1426.141,058,732
22 Dec 202026.1326.1826.0126.1326.131,926,328
21 Dec 202026.4526.4625.9626.0526.052,942,111
18 Dec 202026.4126.8526.1226.6026.607,865,907
17 Dec 202025.8826.0625.8825.9925.992,407,603
16 Dec 202025.6226.0325.5825.8825.882,395,736
15 Dec 202025.7325.8025.5825.5825.582,445,893
14 Dec 202025.7226.0325.7225.7325.732,235,426
11 Dec 202025.4025.7225.1525.6225.622,856,874
10 Dec 202025.7525.8525.3125.4025.403,344,681
09 Dec 202025.2526.0225.2525.9025.903,311,004
08 Dec 202024.9325.2124.9025.1425.142,964,697
07 Dec 202024.8725.0324.7224.9024.903,007,132
04 Dec 202025.1525.3724.9424.9424.943,475,380
03 Dec 202025.2025.3525.1025.1825.182,745,723
02 Dec 202025.1825.3325.1325.2025.202,860,200
01 Dec 202025.1925.3524.9725.1825.183,281,519
30 Nov 202025.3625.4125.1125.1825.185,937,265
27 Nov 202025.4925.5625.3925.3925.393,094,894
26 Nov 202025.5025.5325.3625.4525.451,968,386
25 Nov 202025.2825.5225.2725.4525.452,890,391
24 Nov 202025.4525.5225.2325.2425.242,602,246
23 Nov 202025.5425.6325.2925.2925.292,014,389
20 Nov 202025.4025.6425.4025.4925.492,558,029
19 Nov 202025.5625.6125.4725.5025.502,437,188
18 Nov 202025.4425.8625.4425.6425.642,012,535
17 Nov 202025.3125.5625.2825.4025.402,770,333
16 Nov 202025.6725.7625.4625.4625.462,469,520
13 Nov 202025.5225.7025.5025.5725.572,113,659
12 Nov 202025.4125.8925.3625.4825.482,227,876
11 Nov 202025.5125.7025.4125.5625.563,686,133
10 Nov 202025.6826.2525.4425.4825.485,020,577
09 Nov 202025.7726.6525.6225.7725.775,401,268
06 Nov 202025.6025.7925.4925.5125.511,997,774
05 Nov 202025.9026.0925.6825.7625.762,796,237
04 Nov 202025.3325.7625.3125.7525.753,507,305
03 Nov 202025.1325.6825.1325.5825.582,612,471
02 Nov 202024.8825.4224.7525.1925.192,689,943
30 Oct 202024.4924.9024.4524.7924.793,689,861
29 Oct 202024.3825.0224.2124.7624.763,069,037
28 Oct 202024.7024.7924.1724.4224.424,104,212
27 Oct 202025.2125.2324.9225.0525.052,443,308
26 Oct 202025.2325.5425.1725.2825.282,188,923
23 Oct 202025.2225.6425.2025.4325.432,156,914
22 Oct 202025.1525.5824.9725.2925.293,284,521
21 Oct 202025.0525.7525.0525.2525.253,343,307
20 Oct 202024.7925.0924.7924.8624.863,103,961
19 Oct 202024.9225.1524.2124.9724.971,154,669
16 Oct 202025.0725.1524.8624.8624.862,517,750
15 Oct 202024.9025.0324.7024.9624.962,809,040
14 Oct 202025.5025.6125.0825.0825.081,992,054
13 Oct 202025.0325.0824.8825.0525.052,734,810
12 Oct 202025.0025.0724.9124.9324.932,826,836
09 Oct 202024.5425.0224.5425.0025.003,086,878
08 Oct 202024.4224.7524.3624.5824.583,123,888
07 Oct 202024.6024.7224.1624.3324.334,129,528
06 Oct 202024.3224.6424.2424.5324.532,532,739
05 Oct 202023.9824.4423.9824.3524.352,356,770
02 Oct 202023.3024.0023.2823.9823.982,593,922
01 Oct 202023.9824.2123.6323.7623.762,897,075
30 Sep 202023.6924.0223.6523.8023.803,262,619
29 Sep 202023.6824.0923.6823.8623.862,498,048
28 Sep 202023.7424.1023.7423.8423.843,005,040
25 Sep 202023.7523.8923.2323.5323.532,924,974
24 Sep 202023.4723.9923.2523.7223.722,225,708
23 Sep 202023.7124.0823.6123.6123.612,254,620
22 Sep 202023.2723.8423.2723.4623.462,624,530
21 Sep 202023.8023.8023.0623.2123.213,514,264
18 Sep 2020------
17 Sep 202024.1724.4824.0824.2624.261,626,947
16 Sep 202024.5524.7424.3724.5424.541,866,519
15 Sep 202024.3724.6024.3624.5524.551,726,624
14 Sep 202024.5324.6324.4024.4624.461,302,412
11 Sep 202024.3224.5724.2524.4424.441,678,883
10 Sep 202024.5024.5824.2424.4324.431,519,549
09 Sep 202024.0624.7824.0424.4424.442,605,937
08 Sep 202024.3824.4623.9124.0624.061,863,144
07 Sep 202023.9024.3723.9024.2824.281,292,648
04 Sep 202023.8024.3623.6023.8523.852,602,864
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...