UK markets closed

Vivendi SA (VIV.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
9.97+0.09 (+0.89%)
At close: 09:05AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20249.979.979.979.979.97-
08 May 20249.889.889.889.889.88-
07 May 20249.849.849.849.849.84-
06 May 20249.819.819.819.819.81-
03 May 20249.659.839.659.819.811,215
02 May 20249.669.669.589.589.581,616
30 Apr 20249.629.629.589.589.5870
30 Apr 20240.25 Dividend
29 Apr 20249.859.859.809.809.5550
26 Apr 20249.869.869.869.869.60-
25 Apr 20249.989.989.989.989.72-
24 Apr 202410.0610.0610.0610.069.80-
23 Apr 202410.0210.0210.0210.029.76-
22 Apr 20249.959.959.959.959.69-
19 Apr 20249.819.819.819.819.56-
18 Apr 20249.819.819.819.819.56-
17 Apr 20249.719.719.719.719.46-
16 Apr 20249.869.869.869.869.61-
15 Apr 20249.959.959.959.959.69-
12 Apr 202410.0510.0510.0510.059.79-
11 Apr 20249.909.909.909.909.64-
10 Apr 20249.969.969.959.959.70150
09 Apr 20249.999.999.999.999.74-
08 Apr 202410.0010.0010.0010.009.74-
05 Apr 202410.0310.0310.0310.039.78-
04 Apr 202410.1810.1810.1810.189.92-
03 Apr 20249.9810.099.9810.099.831,033
02 Apr 202410.0710.0710.0710.079.81-
28 Mar 202410.0810.0810.0810.089.82-
27 Mar 20249.979.979.979.979.72-
26 Mar 20249.999.999.999.999.73-
25 Mar 20249.979.979.979.979.72-
22 Mar 20249.959.959.959.959.70-
21 Mar 202410.0210.0210.0210.029.76-
20 Mar 20249.919.919.919.919.66-
19 Mar 20249.929.929.929.929.67-
18 Mar 202410.0210.0210.0210.029.76-
15 Mar 202410.0210.0210.0210.029.77-
14 Mar 20249.829.829.829.829.57-
13 Mar 20249.959.959.959.959.69-
12 Mar 20249.989.989.989.989.72-
11 Mar 20249.959.959.959.959.70-
08 Mar 20249.969.969.969.969.71-
07 Mar 202410.1810.1810.1810.189.92-
06 Mar 202410.4010.4010.4010.4010.13-
05 Mar 202410.4010.4010.4010.4010.131,033
04 Mar 202410.4710.4710.4710.4710.20-
01 Mar 202410.4110.4110.4110.4110.15-
29 Feb 202410.2710.2710.2710.2710.01-
28 Feb 202410.1810.1810.1810.189.92-
27 Feb 202410.1510.1510.1510.159.90-
26 Feb 202410.2010.2010.2010.209.94-
23 Feb 202410.2910.2910.2910.2910.03-
22 Feb 202410.2310.3410.2310.3410.071,033
21 Feb 202410.2410.2410.2410.249.98-
20 Feb 202410.2010.2010.2010.209.94-
19 Feb 202410.2810.2810.2810.2810.02-
16 Feb 202410.3610.3610.3610.3610.10-
15 Feb 202410.4010.4010.4010.4010.14-
14 Feb 202410.3510.3510.3510.3510.08-
13 Feb 202410.4510.4510.4510.4510.19-
12 Feb 202410.3810.3810.3810.3810.12-
09 Feb 202410.2910.3310.2910.3310.07800
08 Feb 202410.2310.2310.2310.239.97-
07 Feb 202410.3110.3110.3110.3110.04-
06 Feb 202410.3410.3410.3410.3410.07-
05 Feb 202410.3110.3110.3110.3110.05-
02 Feb 202410.3910.3910.3910.3910.12-
01 Feb 202410.2710.2710.2710.2710.01-
31 Jan 202410.4710.4710.4710.4710.20-
30 Jan 202410.2610.2610.2610.2610.00-
29 Jan 202410.2010.2010.2010.209.94-
26 Jan 202410.1310.1310.1310.139.87-
25 Jan 20249.999.999.999.999.74-
24 Jan 20249.889.889.889.889.63-
23 Jan 20249.819.829.819.829.57800
22 Jan 20249.869.869.869.869.61-
19 Jan 20249.839.839.839.839.58-
18 Jan 20249.829.829.829.829.57-
17 Jan 20249.799.799.799.799.54-
16 Jan 20249.969.969.969.969.71-
15 Jan 20249.819.819.819.819.56-
12 Jan 20249.819.819.819.819.56-
11 Jan 20249.819.819.819.819.56-
10 Jan 20249.889.889.889.889.63-
09 Jan 20249.879.879.879.879.61-
08 Jan 20249.759.759.759.759.50-
05 Jan 20249.689.689.689.689.44-
04 Jan 20249.679.679.679.679.43-
03 Jan 20249.729.729.729.729.48-
02 Jan 20249.759.759.759.759.50-
29 Dec 20239.669.669.669.669.41-
28 Dec 20239.699.699.699.699.44-
27 Dec 20239.669.669.669.669.41-
22 Dec 20239.599.599.599.599.35-
21 Dec 20239.519.519.519.519.27-
20 Dec 20239.689.689.689.689.43-
19 Dec 20239.589.589.589.589.34-
18 Dec 20239.529.529.529.529.28-
15 Dec 20239.749.749.749.749.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...