UK markets closed

Vivendi SA (VVU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.10+0.13 (+1.29%)
At close: 09:11AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202410.1010.1010.1010.1010.10-
30 May 20249.949.979.949.979.97-
29 May 202410.0210.029.929.929.92-
28 May 202410.1510.1610.0410.0410.04600
27 May 202410.0410.0410.0410.0410.04-
24 May 202410.0710.0710.0210.0210.02-
23 May 202410.0710.0710.0010.0010.00-
22 May 202410.0210.0710.0110.0110.01610
21 May 202410.0710.079.999.999.99-
20 May 202410.1710.1710.1710.1710.17-
17 May 202410.0210.0210.0210.0210.02-
16 May 20249.9910.039.979.979.97485
15 May 202410.0510.0510.0110.0110.01250
14 May 202410.0510.059.999.999.99-
13 May 20249.969.969.949.949.943,600
10 May 20249.949.949.909.909.90-
09 May 20249.949.949.949.949.94-
08 May 20249.859.879.859.879.87-
07 May 20249.829.829.789.789.78-
06 May 20249.799.799.799.799.79-
03 May 20249.659.749.659.749.74-
02 May 20249.609.609.569.609.605,316
30 Apr 20249.549.549.489.489.4850
30 Apr 20240.25 Dividend
29 Apr 20249.799.799.779.779.5267
26 Apr 20249.879.879.839.839.581,500
25 Apr 20249.889.889.759.809.55100
24 Apr 202410.0210.029.909.909.651,330
23 Apr 202410.0010.019.999.999.73200
22 Apr 20249.829.969.829.949.69189
19 Apr 20249.789.849.789.819.56363
18 Apr 20249.819.819.819.819.56-
17 Apr 20249.729.809.709.709.45350
16 Apr 20249.829.829.729.729.47250
15 Apr 20249.909.959.909.959.7050
12 Apr 202410.0210.0210.0210.029.77-
11 Apr 20249.9110.009.9110.009.7472
10 Apr 20249.909.909.829.829.572,459
09 Apr 20249.949.949.899.899.63-
08 Apr 20249.989.989.989.989.72358
05 Apr 202410.0310.039.979.979.71-
04 Apr 202410.1310.1610.0510.059.79624
03 Apr 202410.0210.1210.0210.129.86-
02 Apr 202410.0810.089.939.939.6825
28 Mar 20249.9910.059.9910.059.791,150
27 Mar 20249.9410.029.9410.029.76210
26 Mar 20249.979.979.889.889.631,320
25 Mar 20249.959.959.909.909.64310
22 Mar 20249.959.999.959.959.6949
21 Mar 202410.0110.019.839.839.58115
20 Mar 20249.889.999.889.999.73-
19 Mar 20249.909.909.849.849.59-
18 Mar 20249.959.959.959.959.70-
15 Mar 202410.0110.019.919.949.6935
14 Mar 20249.769.969.769.969.70-
13 Mar 20249.919.919.749.749.49-
12 Mar 20249.919.949.919.949.69-
11 Mar 20249.859.959.859.959.70650
08 Mar 20249.849.929.849.929.67-
07 Mar 202410.1310.2510.1310.259.99-
06 Mar 202410.3210.3210.1610.169.90-
05 Mar 202410.3610.3610.2710.2710.011,874
04 Mar 202410.4210.4210.4110.4110.15249
01 Mar 202410.3810.3810.3610.3610.10-
29 Feb 202410.2410.4210.2410.3110.05115
28 Feb 202410.1510.1510.1510.159.89787
27 Feb 202410.1710.2010.0910.099.83485
26 Feb 202410.1910.1910.1910.199.93-
23 Feb 202410.2310.2310.1810.189.91310
22 Feb 202410.2110.2310.1110.139.871,001
21 Feb 202410.2310.2310.1610.169.90-
20 Feb 202410.1510.1710.1510.179.91-
19 Feb 202410.1810.1810.1810.189.9187
16 Feb 202410.3410.3410.2210.229.95-
15 Feb 202410.3710.3710.3010.3010.04-
14 Feb 202410.3110.3210.3110.3210.06-
13 Feb 202410.3610.3610.1910.199.93-
12 Feb 202410.3310.3610.3310.3610.09-
09 Feb 202410.2310.2610.2310.269.99-
08 Feb 202410.2010.2010.1010.109.85-
07 Feb 202410.2410.3510.1910.199.93913
06 Feb 202410.2610.2610.2310.239.97100
05 Feb 202410.2710.3110.2710.3110.0450
02 Feb 202410.3510.3510.2610.2610.00-
01 Feb 202410.2410.2810.2410.2710.011,541
31 Jan 202410.5110.5110.3610.3610.10429
30 Jan 202410.2210.5110.2210.5110.245,674
29 Jan 202410.1910.3610.1910.269.99695
26 Jan 202410.0610.2610.0610.159.89147
25 Jan 20249.9710.029.9710.029.773
24 Jan 20249.839.909.839.909.65-
23 Jan 20249.779.779.759.759.50-
22 Jan 20249.909.909.829.829.57158
19 Jan 20249.799.849.789.789.5340
18 Jan 20249.809.809.709.749.491,368
17 Jan 20249.819.819.729.759.501,005
16 Jan 202410.0010.009.789.789.53-
15 Jan 20249.949.949.949.949.68-
12 Jan 20249.859.889.859.889.63-
11 Jan 20249.829.829.749.759.50584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...