UK Markets open in 2 hrs 48 mins

Vivendi SA (VIV.PA)


Paris - Paris Delayed price. Currency in EUR
Add to watchlist
19.39+0.34 (+1.81%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowCloseAdj close*Volume
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 201718.5618.6518.2218.2218.226,251,442
27 Apr 201718.9018.9018.5818.5818.584,208,140
26 Apr 201718.8519.1618.7518.9218.925,383,244
25 Apr 201718.8019.2418.5118.6718.676,262,527
24 Apr 201718.3218.8018.1818.7618.768,045,872
21 Apr 201717.8717.9117.5717.6617.664,887,667
20 Apr 201717.4217.8817.4217.8617.864,360,024
19 Apr 201717.5817.6417.3517.4717.473,793,838
18 Apr 201718.0018.0717.5517.6617.664,673,729
13 Apr 201717.9218.0717.9218.0018.002,658,566
12 Apr 201718.1918.3117.9717.9917.994,252,170
11 Apr 201717.8717.9817.7517.8117.813,442,739
10 Apr 201718.0118.0617.8317.9717.972,563,819
07 Apr 201718.0018.1117.9118.0818.082,160,851
06 Apr 201717.9718.2717.8218.0818.083,375,487
05 Apr 201718.0918.1617.9518.1018.102,441,097
04 Apr 201717.9918.2617.9018.1318.134,536,895
03 Apr 201718.1318.2517.8517.9417.943,880,493
31 Mar 201717.6418.2517.5818.2318.237,015,183
30 Mar 201717.7017.7217.5017.6317.632,730,172
29 Mar 201717.4917.7317.4317.6717.673,343,760
28 Mar 201717.3517.4917.3317.4117.412,293,384
27 Mar 201717.0017.3416.9917.3017.302,762,267
24 Mar 201717.1417.2017.0517.1717.172,077,580
23 Mar 201716.8517.2016.8517.1717.173,146,671
22 Mar 201717.0017.0016.8816.9316.932,233,225
21 Mar 201717.1717.2516.9816.9816.983,100,496
20 Mar 201717.1117.2217.0817.1717.172,550,044
17 Mar 201716.9117.1816.9117.1317.138,304,886
16 Mar 201717.1117.1516.9016.9816.982,792,564
15 Mar 201717.1317.1417.0117.0317.032,323,783
14 Mar 201717.2517.2716.9917.0917.092,832,919
13 Mar 201717.3617.3617.1317.2517.253,066,150
10 Mar 201717.3317.4917.2617.3317.333,810,611
09 Mar 201717.0017.4016.9817.3417.346,574,586
08 Mar 201716.6116.9016.5716.8316.834,452,374
07 Mar 201716.5016.7716.4816.7416.744,606,236
06 Mar 201716.4116.6516.3316.5716.573,371,642
03 Mar 201716.6816.6816.4816.5516.554,436,754
02 Mar 201716.4716.7516.4716.6816.684,412,323
01 Mar 201716.7316.7816.5016.7316.735,373,299
28 Feb 201716.5716.8116.5016.6616.666,478,191
27 Feb 201716.3016.5516.1716.5116.515,483,340
24 Feb 201716.3916.6115.9616.3216.3210,166,573
23 Feb 201716.9517.0616.7816.9916.993,536,908
22 Feb 201716.9917.1316.8817.0217.023,937,341
21 Feb 201716.8417.0216.8116.9416.943,433,955
20 Feb 201717.1017.1016.8316.8316.832,620,644
17 Feb 201716.9817.0316.8316.9716.973,469,952
16 Feb 201717.0817.0816.9116.9816.982,457,492
15 Feb 201717.2617.2616.9016.9916.993,275,980
14 Feb 201717.1617.3017.1317.1317.133,004,458
13 Feb 201717.1017.4517.1017.2617.263,374,014
10 Feb 201717.1617.1716.9917.0717.072,344,032
09 Feb 201716.9517.2016.8917.1717.172,581,395
08 Feb 201716.9217.0016.8816.9416.942,599,170
07 Feb 201716.9917.1016.9116.9416.941,991,624
06 Feb 201716.9217.0516.8516.9516.953,231,565
03 Feb 201717.0517.1016.9216.9816.982,919,446
02 Feb 201717.1117.1717.0217.0217.022,084,386
01 Feb 201717.0517.2416.9417.0917.092,718,308
31 Jan 201717.2517.3216.9416.9416.943,647,152
30 Jan 201717.2917.3317.0917.2017.202,395,001
27 Jan 201717.4317.4817.2517.2917.292,274,630
26 Jan 201717.5317.6717.3917.4517.453,102,396
25 Jan 201717.7117.8217.5017.5117.515,447,805
24 Jan 201717.8117.9517.7317.9017.902,691,328
23 Jan 201717.7118.0117.6017.7417.743,840,337
20 Jan 201717.8017.9917.6617.7817.785,120,719
19 Jan 201717.3017.6417.2217.6317.634,583,865
18 Jan 201717.6217.6717.3217.5517.554,054,106
17 Jan 201717.6817.7817.5317.6517.653,679,424
16 Jan 201718.0718.0817.7517.7917.793,709,202
13 Jan 201717.7718.3317.6618.2718.275,107,358
12 Jan 201718.0018.0017.6817.7717.773,727,332
11 Jan 201718.1618.2017.9918.0518.053,969,473
10 Jan 201718.1018.1917.8818.1418.143,532,620
09 Jan 201718.3218.3318.1018.2718.271,998,120
06 Jan 201718.2518.3618.1118.3318.331,944,176
05 Jan 201718.2318.3818.1718.2418.242,192,128
04 Jan 201718.1618.2618.1118.2118.212,366,946
03 Jan 201718.1518.2518.0218.1118.112,620,262
02 Jan 201718.0018.0917.9318.0918.091,384,849
*Close price adjusted for dividends and splits.
Loading more data...