Advertisement
U.S. Markets closed

Vivendi SE (VIV.PA)

Paris - Paris Delayed Price. Currency in EUR
8.94-0.15 (-1.65%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2024------
Nov 18, 2024------
Nov 15, 20249.099.239.039.099.092,551,099
Nov 14, 20248.999.158.929.159.152,638,320
Nov 13, 20248.949.008.808.898.892,842,699
Nov 12, 20249.169.178.968.968.963,619,948
Nov 11, 20249.359.379.259.259.252,327,796
Nov 08, 20249.349.449.199.309.304,300,269
Nov 07, 20249.389.509.349.349.343,754,440
Nov 06, 20249.569.689.329.369.364,860,438
Nov 05, 20249.679.749.539.539.532,374,647
Nov 04, 20249.719.849.699.699.691,590,185
Nov 01, 20249.849.979.789.789.781,627,343
Oct 31, 20249.929.979.779.799.794,137,456
Oct 30, 202410.2710.339.979.979.974,227,521
Oct 29, 202410.4710.4910.3410.3610.362,250,725
Oct 28, 202410.2710.3510.2310.3210.321,016,025
Oct 25, 202410.1010.2510.0210.2310.231,253,611
Oct 24, 202410.2610.2610.1210.1210.122,006,652
Oct 23, 202410.3010.4410.1910.2310.232,649,299
Oct 22, 202410.4710.4710.3610.4310.431,543,973
Oct 21, 202410.5310.5910.4210.4810.481,709,926
Oct 18, 202410.5610.5910.4710.5610.562,250,541
Oct 17, 202410.3910.6010.3610.5810.582,104,172
Oct 16, 202410.3110.4710.3110.4010.402,798,755
Oct 15, 202410.3110.3210.2210.2710.271,973,635
Oct 14, 202410.2510.2710.1810.2410.241,160,942
Oct 11, 202410.2310.3210.1810.2610.261,620,423
Oct 10, 202410.3010.3410.2310.2410.241,439,097
Oct 09, 202410.2710.3310.2610.3010.301,131,371
Oct 08, 202410.2110.2710.1610.2310.231,167,196
Oct 07, 202410.2610.2910.1810.2610.26969,285
Oct 04, 202410.2410.3510.1510.2210.221,823,518
Oct 03, 202410.3510.3710.1810.2610.262,149,538
Oct 02, 202410.4210.4310.3110.3910.391,036,235
Oct 01, 202410.3910.4610.3210.4210.421,207,021
Sep 30, 202410.6010.6010.3310.3810.382,319,414
Sep 27, 202410.5310.6410.4910.6110.611,783,557
Sep 26, 202410.4510.5510.3910.4910.492,527,091
Sep 25, 202410.4310.4810.3510.3710.371,886,217
Sep 24, 202410.2810.5210.2810.4910.492,019,140
Sep 23, 202410.1410.2010.0510.1910.19915,188
Sep 20, 202410.3110.3310.1510.1910.192,794,815
Sep 19, 202410.1810.3510.1610.3210.322,011,918
Sep 18, 202410.1110.1710.0610.0910.091,471,882
Sep 17, 202410.2010.3110.0910.1310.131,657,114
Sep 16, 202410.0610.1410.0210.1010.101,085,813
Sep 13, 20249.9810.169.9710.0910.091,395,004
Sep 12, 202410.1510.179.959.969.961,584,052
Sep 11, 20249.9810.069.9510.0610.061,548,063
Sep 10, 202410.0710.119.929.989.98971,410
Sep 09, 202410.1210.1910.0710.0910.091,007,858
Sep 06, 202410.2010.2210.0910.1010.10958,005
Sep 05, 202410.1210.2710.1210.2010.201,323,662
Sep 04, 202410.0010.1410.0010.1310.131,210,473
Sep 03, 202410.1510.2210.1010.1310.131,104,696
Sep 02, 202410.1510.1510.0710.1510.15621,610
Aug 30, 202410.1410.2010.1010.1510.152,727,403
Aug 29, 202410.1410.2310.1310.1610.161,267,902
Aug 28, 202410.0510.1110.0010.1110.111,173,448
Aug 27, 202410.0010.059.9710.0310.031,484,064
Aug 26, 20249.8910.019.899.969.961,554,166
Aug 23, 20249.819.909.799.899.891,365,313
Aug 22, 20249.799.839.769.809.801,277,077
Aug 21, 20249.699.769.609.759.751,700,733
Aug 20, 20249.739.809.709.709.701,279,178
Aug 19, 20249.619.769.619.739.731,582,753
Aug 16, 20249.539.619.519.619.613,348,475
Aug 15, 20249.549.589.499.539.531,954,534
Aug 14, 20249.539.609.489.519.511,581,591
Aug 13, 20249.529.559.469.509.501,296,975
Aug 12, 20249.499.569.469.499.491,247,019
Aug 09, 20249.469.549.429.459.451,222,057
Aug 08, 20249.439.499.389.439.431,705,481
Aug 07, 20249.289.539.249.509.502,524,201
Aug 06, 20249.339.359.149.229.222,146,165
Aug 05, 20249.109.299.039.249.243,164,492
Aug 02, 20249.549.589.389.409.402,430,770
Aug 01, 20249.859.889.639.639.632,243,680
Jul 31, 202410.0010.029.789.879.872,859,996
Jul 30, 20249.9810.029.889.889.882,145,714
Jul 29, 20249.9810.039.899.979.972,435,273
Jul 26, 202410.1010.159.829.919.914,915,103
Jul 25, 202410.2010.419.7510.1010.106,970,305
Jul 24, 202410.6210.7510.5510.7510.753,311,622
Jul 23, 202410.8110.8110.6810.6810.683,251,358
Jul 22, 202410.9311.0310.8010.8010.803,607,130
Jul 19, 202410.9410.9410.8510.8610.862,063,458
Jul 18, 202410.9511.1010.9210.9910.991,950,034
Jul 17, 202411.0511.0510.9310.9910.991,751,731
Jul 16, 202411.0411.1111.0111.0211.022,247,867
Jul 15, 202410.9811.1710.9011.0811.082,281,108
Jul 12, 202410.8910.9910.8310.9810.982,678,802
Jul 11, 202410.4110.9810.4110.8910.896,853,786
Jul 10, 202410.0210.3210.0110.3210.322,822,380
Jul 09, 202410.0710.109.9810.0010.002,522,962
Jul 08, 202410.0610.2810.0110.0910.092,198,154
Jul 05, 202410.0310.1510.0010.0910.091,329,728
Jul 04, 20249.9410.019.9210.0010.001,246,788
Jul 03, 20249.879.939.839.909.901,329,584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...