UK Markets closed

Vivendi SA (VIV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
18.945-0.125 (-0.655%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj. close**Volume
18 Aug 201718.9218.9818.7718.9418.943,021,643
17 Aug 201719.1119.2419.0019.0719.073,057,750
16 Aug 201719.3219.3819.1619.1719.172,313,271
15 Aug 201719.2519.3319.1519.1719.171,737,512
14 Aug 201719.1019.3019.0119.2119.212,324,573
11 Aug 201719.1419.1718.8818.9818.983,461,822
10 Aug 201719.3519.3819.1719.2419.242,774,566
09 Aug 201719.7419.7419.1319.3519.356,081,343
08 Aug 201719.9420.0619.8319.9219.922,011,655
07 Aug 201720.2520.2619.9819.9919.992,642,624
04 Aug 201720.0220.3619.9820.2620.262,304,249
03 Aug 201720.0220.1819.8620.1120.112,382,636
02 Aug 201720.0920.3719.9620.0120.014,444,661
01 Aug 201719.8420.1919.5720.1320.134,100,945
31 Jul 201719.7419.8219.4919.5719.574,771,127
28 Jul 201719.9720.0219.7319.8319.833,389,950
27 Jul 201719.9020.1419.8620.1020.102,913,584
26 Jul 201719.9520.0919.9320.0220.022,242,841
25 Jul 201719.7020.1119.7020.0020.003,811,947
24 Jul 201719.6219.7619.5619.7519.752,433,760
21 Jul 201719.8219.8519.4719.5819.584,684,430
20 Jul 201719.8520.1619.7819.8819.883,290,459
19 Jul 201719.4719.8819.4219.8019.803,011,582
18 Jul 201719.5819.6119.2519.4219.423,313,604
17 Jul 201719.8219.9119.5019.6019.603,026,622
14 Jul 201719.7719.9219.7219.8219.822,620,896
13 Jul 201720.0020.0519.6619.7019.703,486,039
12 Jul 201719.8020.2819.7520.0620.063,700,893
11 Jul 201719.7519.9119.6419.8319.832,993,072
10 Jul 201719.6119.9019.5819.7619.763,646,996
07 Jul 201719.5219.6719.3619.5519.552,931,637
06 Jul 201719.5319.5819.3019.4619.463,492,441
05 Jul 201719.5219.6419.4019.6119.612,766,486
04 Jul 201719.6319.7719.5119.5719.572,190,924
03 Jul 201719.5819.8919.5719.7219.722,949,934
30 Jun 201719.6719.8419.4919.4919.493,860,241
29 Jun 201720.3420.3419.6719.6719.675,881,661
28 Jun 201720.1520.4120.0420.3020.303,439,015
27 Jun 201720.3920.4120.0820.2320.232,780,547
26 Jun 201720.7020.8220.4220.4320.432,770,443
23 Jun 201720.5920.7720.5020.5920.593,064,474
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more