UK Markets closed

Vivendi SA (VIV.PA)


Paris - Paris Delayed price. Currency in EUR
Add to watchlist
20.61+0.03 (+0.17%)
At close: 5:27PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowCloseAdj close*Volume
23 Jun 201720.5920.7720.5020.6120.612,365,718
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
05 Jun 201719.9019.9519.7719.9019.901,899,020
02 Jun 201719.8020.1719.7519.9219.924,060,610
01 Jun 201719.3319.8619.2819.6819.684,656,836
31 May 201719.2819.4819.2419.3119.315,485,730
30 May 201719.3219.4419.2819.3919.392,978,117
29 May 201719.4219.5619.4119.5119.511,213,817
26 May 201719.1219.6719.1219.5819.583,677,518
25 May 201719.1019.3719.1019.2419.242,433,498
24 May 201719.2119.4819.0819.1519.155,021,317
23 May 201719.3019.6619.2819.3919.396,577,462
22 May 201718.7919.2118.7919.0519.053,233,929
19 May 201718.5319.0018.5018.9418.946,088,452
18 May 201718.7718.9118.5418.7718.774,810,405
17 May 201718.8819.0918.7418.9018.904,841,744
16 May 201719.2219.3119.0219.1619.163,936,635
15 May 201719.2319.3019.1119.2519.253,597,102
12 May 201719.0119.6818.9819.2519.259,521,133
11 May 201718.5618.7518.2118.3918.395,169,438
10 May 201718.8419.0018.7418.7518.753,984,950
09 May 201718.7319.0818.7219.0219.024,046,678
08 May 201718.8618.8918.6618.7018.703,806,460
05 May 201718.3918.8218.3118.7518.755,251,802
04 May 201718.0018.3317.9418.3018.305,203,143
03 May 201718.0018.0017.9017.9217.923,461,742
02 May 201718.2218.2217.9017.9717.976,208,110
02 May 20170.4 Dividend
28 Apr 201718.5618.6518.2218.2217.826,251,442
27 Apr 201718.9018.9018.5818.5818.184,208,140
26 Apr 201718.8519.1618.7518.9218.505,383,244
25 Apr 201718.8019.2418.5118.6718.266,262,527
24 Apr 201718.3218.8018.1818.7618.358,045,872
21 Apr 201717.8717.9117.5717.6617.274,887,667
20 Apr 201717.4217.8817.4217.8617.474,360,024
19 Apr 201717.5817.6417.3517.4717.093,793,838
18 Apr 201718.0018.0717.5517.6617.274,673,729
13 Apr 201717.9218.0717.9218.0017.602,658,566
12 Apr 201718.1918.3117.9717.9917.594,252,170
11 Apr 201717.8717.9817.7517.8117.423,442,739
10 Apr 201718.0118.0617.8317.9717.582,563,819
07 Apr 201718.0018.1117.9118.0817.682,160,851
06 Apr 201717.9718.2717.8218.0817.683,375,487
05 Apr 201718.0918.1617.9518.1017.712,441,097
04 Apr 201717.9918.2617.9018.1317.734,536,895
03 Apr 201718.1318.2517.8517.9417.553,880,493
31 Mar 201717.6418.2517.5818.2317.827,015,183
30 Mar 201717.7017.7217.5017.6317.242,730,172
29 Mar 201717.4917.7317.4317.6717.293,343,760
28 Mar 201717.3517.4917.3317.4117.032,293,384
27 Mar 201717.0017.3416.9917.3016.922,762,267
24 Mar 201717.1417.2017.0517.1716.792,077,580
23 Mar 201716.8517.2016.8517.1716.803,146,671
22 Mar 201717.0017.0016.8816.9316.562,233,225
21 Mar 201717.1717.2516.9816.9816.613,100,496
20 Mar 201717.1117.2217.0817.1716.792,550,044
17 Mar 201716.9117.1816.9117.1316.758,304,886
16 Mar 201717.1117.1516.9016.9816.612,792,564
15 Mar 201717.1317.1417.0117.0316.662,323,783
14 Mar 201717.2517.2716.9917.0916.712,832,919
13 Mar 201717.3617.3617.1317.2516.873,066,150
10 Mar 201717.3317.4917.2617.3316.943,810,611
09 Mar 201717.0017.4016.9817.3416.966,574,586
08 Mar 201716.6116.9016.5716.8316.464,452,374
07 Mar 201716.5016.7716.4816.7416.374,606,236
06 Mar 201716.4116.6516.3316.5716.203,371,642
03 Mar 201716.6816.6816.4816.5516.184,436,754
02 Mar 201716.4716.7516.4716.6816.314,412,323
01 Mar 201716.7316.7816.5016.7316.365,373,299
28 Feb 201716.5716.8116.5016.6616.296,478,191
27 Feb 201716.3016.5516.1716.5116.155,483,340
24 Feb 201716.3916.6115.9616.3215.9610,166,573
23 Feb 201716.9517.0616.7816.9916.623,536,908
22 Feb 201716.9917.1316.8817.0216.653,937,341
21 Feb 201716.8417.0216.8116.9416.573,433,955
20 Feb 201717.1017.1016.8316.8316.472,620,644
17 Feb 201716.9817.0316.8316.9716.603,469,952
16 Feb 201717.0817.0816.9116.9816.612,457,492
15 Feb 201717.2617.2616.9016.9916.623,275,980
14 Feb 201717.1617.3017.1317.1316.753,004,458
13 Feb 201717.1017.4517.1017.2616.893,374,014
10 Feb 201717.1617.1716.9917.0716.702,344,032
09 Feb 201716.9517.2016.8917.1716.802,581,395
08 Feb 201716.9217.0016.8816.9416.572,599,170
07 Feb 201716.9917.1016.9116.9416.571,991,624
06 Feb 201716.9217.0516.8516.9516.583,231,565
03 Feb 201717.0517.1016.9216.9816.612,919,446
02 Feb 201717.1117.1717.0217.0216.652,084,386
*Close price adjusted for dividends and splits.
Loading more data...