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
23 Oct 2017	20.74	20.77	20.43	20.47	20.47	2,765,422
20 Oct 2017	21.39	21.43	20.78	20.82	20.82	3,916,266
19 Oct 2017	21.31	21.40	21.13	21.28	21.28	2,788,947
18 Oct 2017	21.25	21.35	21.17	21.29	21.29	1,502,760
17 Oct 2017	21.17	21.27	21.09	21.22	21.22	1,707,199
16 Oct 2017	21.16	21.36	21.08	21.20	21.20	1,920,978
13 Oct 2017	21.50	21.51	21.25	21.25	21.25	2,198,022
12 Oct 2017	21.36	21.62	21.35	21.44	21.44	3,590,944
11 Oct 2017	21.40	21.40	21.23	21.27	21.27	2,682,686
10 Oct 2017	21.18	21.40	21.16	21.33	21.33	1,875,086
09 Oct 2017	21.24	21.32	21.20	21.28	21.28	1,322,343
06 Oct 2017	0.00	0.00	0.00	0.00	0.00	-
05 Oct 2017	21.11	21.20	20.99	21.11	21.11	3,840,771
04 Oct 2017	21.38	21.49	21.08	21.23	21.23	3,125,763
03 Oct 2017	21.51	21.53	21.36	21.40	21.40	1,820,886
02 Oct 2017	21.38	21.56	20.99	21.53	21.53	3,342,314
29 Sep 2017	21.06	21.42	20.89	21.42	21.42	6,358,735
28 Sep 2017	20.78	20.87	20.66	20.82	20.82	2,161,081
27 Sep 2017	20.77	20.81	20.67	20.78	20.78	1,999,705
26 Sep 2017	20.76	20.86	20.69	20.73	20.73	1,622,952
25 Sep 2017	20.71	20.88	20.68	20.75	20.75	2,082,640
22 Sep 2017	20.99	20.99	20.69	20.75	20.75	4,075,797
21 Sep 2017	21.17	21.34	20.93	20.93	20.93	3,751,097
20 Sep 2017	21.08	21.19	21.01	21.02	21.02	2,787,945
19 Sep 2017	21.07	21.17	21.00	21.17	21.17	3,193,444
18 Sep 2017	21.00	21.09	20.84	20.90	20.90	1,866,430
15 Sep 2017	21.00	21.11	20.90	20.98	20.98	6,069,826
14 Sep 2017	21.03	21.22	20.97	21.02	21.02	4,529,666
13 Sep 2017	20.78	21.26	20.78	21.24	21.24	6,682,565
12 Sep 2017	20.48	20.67	20.32	20.66	20.66	3,825,778
11 Sep 2017	20.20	20.45	20.16	20.42	20.42	3,623,408
08 Sep 2017	19.86	20.02	19.82	19.94	19.94	1,933,282
07 Sep 2017	20.18	20.18	19.92	19.99	19.99	4,038,684
06 Sep 2017	20.08	20.21	20.01	20.11	20.11	2,181,925
05 Sep 2017	20.09	20.29	19.99	20.16	20.16	3,095,238
04 Sep 2017	20.07	20.24	20.03	20.10	20.10	2,250,835
01 Sep 2017	20.60	20.70	20.02	20.28	20.28	8,559,474
31 Aug 2017	19.31	19.47	19.15	19.27	19.27	3,768,870
30 Aug 2017	19.03	19.46	19.03	19.37	19.37	5,199,929
29 Aug 2017	18.72	18.95	18.40	18.89	18.89	4,686,661
28 Aug 2017	19.19	19.19	18.82	18.83	18.83	3,427,895
25 Aug 2017	18.98	19.63	18.96	19.38	19.38	4,591,997
24 Aug 2017	19.06	19.07	18.84	18.94	18.94	3,242,807
23 Aug 2017	19.13	19.16	19.00	19.08	19.08	3,563,500
22 Aug 2017	18.81	19.11	18.74	19.07	19.07	3,778,524
21 Aug 2017	18.88	18.94	18.65	18.72	18.72	2,678,748
18 Aug 2017	18.92	18.98	18.77	18.94	18.94	3,021,643
17 Aug 2017	19.11	19.24	19.00	19.07	19.07	3,057,750
16 Aug 2017	19.32	19.38	19.16	19.17	19.17	2,313,271
15 Aug 2017	19.25	19.33	19.15	19.17	19.17	1,737,512
14 Aug 2017	19.10	19.30	19.01	19.21	19.21	2,324,573
11 Aug 2017	19.14	19.17	18.88	18.98	18.98	3,461,822
10 Aug 2017	19.35	19.38	19.17	19.24	19.24	2,774,566
09 Aug 2017	19.74	19.74	19.13	19.35	19.35	6,081,343
08 Aug 2017	19.94	20.06	19.83	19.92	19.92	2,011,655
07 Aug 2017	20.25	20.26	19.98	19.99	19.99	2,642,624
04 Aug 2017	20.02	20.36	19.98	20.26	20.26	2,304,249
03 Aug 2017	20.02	20.18	19.86	20.11	20.11	2,382,636
02 Aug 2017	20.09	20.37	19.96	20.01	20.01	4,444,661
01 Aug 2017	19.84	20.19	19.57	20.13	20.13	4,100,945
31 Jul 2017	19.74	19.82	19.49	19.57	19.57	4,771,127
28 Jul 2017	19.97	20.02	19.73	19.83	19.83	3,389,950
27 Jul 2017	19.90	20.14	19.86	20.10	20.10	2,913,584
26 Jul 2017	19.95	20.09	19.93	20.02	20.02	2,242,841
25 Jul 2017	19.70	20.11	19.70	20.00	20.00	3,811,947
24 Jul 2017	19.62	19.76	19.56	19.75	19.75	2,433,760
21 Jul 2017	19.82	19.85	19.47	19.58	19.58	4,684,430
20 Jul 2017	19.85	20.16	19.78	19.88	19.88	3,290,459
19 Jul 2017	19.47	19.88	19.42	19.80	19.80	3,011,582
18 Jul 2017	19.58	19.61	19.25	19.42	19.42	3,313,604
17 Jul 2017	19.82	19.91	19.50	19.60	19.60	3,026,622
14 Jul 2017	19.77	19.92	19.72	19.82	19.82	2,620,896
13 Jul 2017	20.00	20.05	19.66	19.70	19.70	3,486,039
12 Jul 2017	19.80	20.28	19.75	20.06	20.06	3,700,893
11 Jul 2017	19.75	19.91	19.64	19.83	19.83	2,993,072
10 Jul 2017	19.61	19.90	19.58	19.76	19.76	3,646,996
07 Jul 2017	19.52	19.67	19.36	19.55	19.55	2,931,637
06 Jul 2017	19.53	19.58	19.30	19.46	19.46	3,492,441
05 Jul 2017	19.52	19.64	19.40	19.61	19.61	2,766,486
04 Jul 2017	19.63	19.77	19.51	19.57	19.57	2,190,924
03 Jul 2017	19.58	19.89	19.57	19.72	19.72	2,949,934
30 Jun 2017	19.67	19.84	19.49	19.49	19.49	3,860,241
29 Jun 2017	20.34	20.34	19.67	19.67	19.67	5,881,661
28 Jun 2017	20.15	20.41	20.04	20.30	20.30	3,439,015
27 Jun 2017	20.39	20.41	20.08	20.23	20.23	2,780,547
26 Jun 2017	20.70	20.82	20.42	20.43	20.43	2,770,443
23 Jun 2017	20.59	20.77	20.50	20.59	20.59	3,064,474
22 Jun 2017	20.42	20.58	20.30	20.58	20.58	2,637,267
21 Jun 2017	20.58	20.62	20.35	20.57	20.57	3,660,250
20 Jun 2017	20.65	20.74	20.39	20.67	20.67	3,689,007
19 Jun 2017	20.68	20.78	20.50	20.55	20.55	2,628,023
16 Jun 2017	20.23	20.75	20.23	20.56	20.56	14,068,153
15 Jun 2017	19.78	20.15	19.61	20.15	20.15	5,899,416
14 Jun 2017	19.75	20.03	19.75	19.85	19.85	4,362,450
13 Jun 2017	19.64	19.84	19.64	19.75	19.75	3,028,033
12 Jun 2017	20.02	20.02	19.57	19.64	19.64	4,060,805
09 Jun 2017	20.10	20.24	19.88	20.05	20.05	3,675,809
08 Jun 2017	20.33	20.34	20.09	20.09	20.09	3,690,588
07 Jun 2017	19.90	20.65	19.90	20.32	20.32	8,493,510
06 Jun 2017	19.85	19.97	19.75	19.89	19.89	3,391,748
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