Paris - Delayed Quote EUR

Vivendi SE (VIV.PA)

Compare
8.94 -0.15 (-1.65%)
At close: 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 8.95 9.06 8.91 8.94 8.94 2,596,019
Nov 15, 2024 9.09 9.23 9.03 9.09 9.09 2,551,099
Nov 14, 2024 8.99 9.15 8.92 9.15 9.15 2,638,320
Nov 13, 2024 8.94 9.00 8.80 8.89 8.89 2,842,699
Nov 12, 2024 9.16 9.17 8.96 8.96 8.96 3,619,948
Nov 11, 2024 9.35 9.37 9.25 9.25 9.25 2,327,796
Nov 8, 2024 9.34 9.44 9.19 9.30 9.30 4,300,269
Nov 7, 2024 9.38 9.50 9.34 9.34 9.34 3,754,440
Nov 6, 2024 9.56 9.68 9.32 9.36 9.36 4,860,438
Nov 5, 2024 9.67 9.74 9.53 9.53 9.53 2,374,647
Nov 4, 2024 9.71 9.84 9.69 9.69 9.69 1,590,185
Nov 1, 2024 9.84 9.97 9.78 9.78 9.78 1,627,343
Oct 31, 2024 9.92 9.97 9.77 9.79 9.79 4,137,456
Oct 30, 2024 10.27 10.33 9.97 9.97 9.97 4,227,521
Oct 29, 2024 10.47 10.49 10.34 10.36 10.36 2,250,725
Oct 28, 2024 10.27 10.35 10.23 10.32 10.32 1,016,025
Oct 25, 2024 10.10 10.25 10.02 10.23 10.23 1,253,611
Oct 24, 2024 10.26 10.26 10.12 10.12 10.12 2,006,652
Oct 23, 2024 10.30 10.44 10.19 10.23 10.23 2,649,299
Oct 22, 2024 10.47 10.47 10.36 10.43 10.43 1,543,973
Oct 21, 2024 10.53 10.59 10.42 10.48 10.48 1,709,926
Oct 18, 2024 10.56 10.59 10.47 10.56 10.56 2,250,541
Oct 17, 2024 10.39 10.60 10.36 10.58 10.58 2,104,172
Oct 16, 2024 10.31 10.47 10.31 10.40 10.40 2,798,755
Oct 15, 2024 10.31 10.32 10.22 10.27 10.27 1,973,635
Oct 14, 2024 10.25 10.27 10.18 10.24 10.24 1,160,942
Oct 11, 2024 10.23 10.32 10.18 10.26 10.26 1,620,423
Oct 10, 2024 10.30 10.34 10.23 10.24 10.24 1,439,097
Oct 9, 2024 10.27 10.33 10.26 10.30 10.30 1,131,371
Oct 8, 2024 10.21 10.27 10.16 10.23 10.23 1,167,196
Oct 7, 2024 10.26 10.29 10.18 10.26 10.26 969,285
Oct 4, 2024 10.24 10.35 10.15 10.22 10.22 1,823,518
Oct 3, 2024 10.35 10.37 10.18 10.26 10.26 2,149,538
Oct 2, 2024 10.42 10.43 10.31 10.39 10.39 1,036,235
Oct 1, 2024 10.39 10.46 10.32 10.42 10.42 1,207,021
Sep 30, 2024 10.60 10.60 10.33 10.38 10.38 2,319,414
Sep 27, 2024 10.53 10.64 10.49 10.61 10.61 1,783,557
Sep 26, 2024 10.45 10.55 10.39 10.49 10.49 2,527,091
Sep 25, 2024 10.43 10.48 10.35 10.37 10.37 1,886,217
Sep 24, 2024 10.28 10.52 10.28 10.49 10.49 2,019,140
Sep 23, 2024 10.14 10.20 10.05 10.19 10.19 915,188
Sep 20, 2024 10.31 10.33 10.15 10.19 10.19 2,794,815
Sep 19, 2024 10.18 10.35 10.16 10.32 10.32 2,011,918
Sep 18, 2024 10.11 10.17 10.06 10.09 10.09 1,471,882
Sep 17, 2024 10.20 10.31 10.09 10.13 10.13 1,657,114
Sep 16, 2024 10.06 10.14 10.02 10.10 10.10 1,085,813
Sep 13, 2024 9.98 10.16 9.97 10.09 10.09 1,395,004
Sep 12, 2024 10.15 10.17 9.95 9.96 9.96 1,584,052
Sep 11, 2024 9.98 10.06 9.95 10.06 10.06 1,548,063
Sep 10, 2024 10.07 10.11 9.92 9.98 9.98 971,410
Sep 9, 2024 10.12 10.19 10.07 10.09 10.09 1,007,858
Sep 6, 2024 10.20 10.22 10.09 10.10 10.10 958,005
Sep 5, 2024 10.12 10.27 10.12 10.20 10.20 1,323,662
Sep 4, 2024 10.00 10.14 10.00 10.13 10.13 1,210,473
Sep 3, 2024 10.15 10.22 10.10 10.13 10.13 1,104,696
Sep 2, 2024 10.15 10.15 10.07 10.15 10.15 621,610
Aug 30, 2024 10.14 10.20 10.10 10.15 10.15 2,727,403
Aug 29, 2024 10.14 10.23 10.13 10.16 10.16 1,267,902
Aug 28, 2024 10.05 10.11 10.00 10.11 10.11 1,173,448
Aug 27, 2024 10.00 10.05 9.97 10.03 10.03 1,484,064
Aug 26, 2024 9.89 10.01 9.89 9.96 9.96 1,554,166
Aug 23, 2024 9.81 9.90 9.79 9.89 9.89 1,365,313
Aug 22, 2024 9.79 9.83 9.76 9.80 9.80 1,277,077
Aug 21, 2024 9.69 9.76 9.60 9.75 9.75 1,700,733
Aug 20, 2024 9.73 9.80 9.70 9.70 9.70 1,279,178
Aug 19, 2024 9.61 9.76 9.61 9.73 9.73 1,582,753
Aug 16, 2024 9.53 9.61 9.51 9.61 9.61 3,348,475
Aug 15, 2024 9.54 9.58 9.49 9.53 9.53 1,954,534
Aug 14, 2024 9.53 9.60 9.48 9.51 9.51 1,581,591
Aug 13, 2024 9.52 9.55 9.46 9.50 9.50 1,296,975
Aug 12, 2024 9.49 9.56 9.46 9.49 9.49 1,247,019
Aug 9, 2024 9.46 9.54 9.42 9.45 9.45 1,222,057
Aug 8, 2024 9.43 9.49 9.38 9.43 9.43 1,705,481
Aug 7, 2024 9.28 9.53 9.24 9.50 9.50 2,524,201
Aug 6, 2024 9.33 9.35 9.14 9.22 9.22 2,146,165
Aug 5, 2024 9.10 9.29 9.03 9.24 9.24 3,164,492
Aug 2, 2024 9.54 9.58 9.38 9.40 9.40 2,430,770
Aug 1, 2024 9.85 9.88 9.63 9.63 9.63 2,243,680
Jul 31, 2024 10.00 10.02 9.78 9.87 9.87 2,859,996
Jul 30, 2024 9.98 10.02 9.88 9.88 9.88 2,145,714
Jul 29, 2024 9.98 10.03 9.89 9.97 9.97 2,435,273
Jul 26, 2024 10.10 10.15 9.82 9.91 9.91 4,915,103
Jul 25, 2024 10.20 10.41 9.75 10.10 10.10 6,970,305
Jul 24, 2024 10.62 10.75 10.55 10.75 10.75 3,311,622
Jul 23, 2024 10.81 10.81 10.68 10.68 10.68 3,251,358
Jul 22, 2024 10.93 11.03 10.80 10.80 10.80 3,607,130
Jul 19, 2024 10.94 10.94 10.85 10.86 10.86 2,063,458
Jul 18, 2024 10.95 11.10 10.92 10.99 10.99 1,950,034
Jul 17, 2024 11.05 11.05 10.93 10.99 10.99 1,751,731
Jul 16, 2024 11.04 11.11 11.01 11.02 11.02 2,247,867
Jul 15, 2024 10.98 11.17 10.90 11.08 11.08 2,281,108
Jul 12, 2024 10.89 10.99 10.83 10.98 10.98 2,678,802
Jul 11, 2024 10.41 10.98 10.41 10.89 10.89 6,853,786
Jul 10, 2024 10.02 10.32 10.01 10.32 10.32 2,822,380
Jul 9, 2024 10.07 10.10 9.98 10.00 10.00 2,522,962
Jul 8, 2024 10.06 10.28 10.01 10.09 10.09 2,198,154
Jul 5, 2024 10.03 10.15 10.00 10.09 10.09 1,329,728
Jul 4, 2024 9.94 10.01 9.92 10.00 10.00 1,246,788
Jul 3, 2024 9.87 9.93 9.83 9.90 9.90 1,329,584
Jul 2, 2024 9.83 9.84 9.76 9.84 9.84 1,741,232
Jul 1, 2024 9.90 10.02 9.87 9.87 9.87 1,940,512
Jun 28, 2024 9.82 9.83 9.73 9.76 9.76 2,501,667
Jun 27, 2024 9.85 9.88 9.76 9.78 9.78 2,210,827
Jun 26, 2024 9.88 9.92 9.77 9.83 9.83 1,502,572
Jun 25, 2024 9.88 9.94 9.82 9.85 9.85 1,135,449
Jun 24, 2024 9.79 9.91 9.74 9.89 9.89 1,459,235
Jun 21, 2024 9.90 9.96 9.79 9.79 9.79 5,956,312
Jun 20, 2024 9.80 9.92 9.79 9.92 9.92 1,493,023
Jun 19, 2024 9.74 9.86 9.74 9.77 9.77 2,560,791
Jun 18, 2024 9.59 9.79 9.59 9.75 9.75 2,677,894
Jun 17, 2024 9.50 9.62 9.50 9.52 9.52 2,241,566
Jun 14, 2024 9.77 9.78 9.38 9.50 9.50 4,446,926
Jun 13, 2024 9.84 9.86 9.79 9.80 9.80 1,739,319
Jun 12, 2024 9.75 9.89 9.75 9.86 9.86 1,355,892
Jun 11, 2024 9.85 9.85 9.66 9.74 9.74 2,139,779
Jun 10, 2024 9.78 9.84 9.70 9.84 9.84 1,997,289
Jun 7, 2024 10.08 10.09 9.91 9.93 9.93 1,361,751
Jun 6, 2024 10.10 10.12 10.05 10.09 10.09 896,664
Jun 5, 2024 10.15 10.18 10.07 10.07 10.07 1,053,350
Jun 4, 2024 10.19 10.19 10.07 10.13 10.13 992,632
Jun 3, 2024 10.16 10.23 9.99 10.20 10.20 1,573,310
May 31, 2024 10.07 10.15 10.06 10.10 10.10 8,104,244
May 30, 2024 9.96 10.03 9.96 10.03 10.03 3,153,207
May 29, 2024 10.03 10.07 9.95 9.96 9.96 960,292
May 28, 2024 10.17 10.19 10.07 10.10 10.10 1,107,434
May 27, 2024 10.09 10.18 10.06 10.15 10.15 679,601
May 24, 2024 10.09 10.14 10.02 10.08 10.08 1,367,212
May 23, 2024 10.06 10.22 10.06 10.13 10.13 1,347,643
May 22, 2024 10.02 10.11 10.02 10.09 10.09 1,270,900
May 21, 2024 10.10 10.10 9.97 10.03 10.03 1,662,352
May 20, 2024 10.15 10.23 10.11 10.13 10.13 1,050,541
May 17, 2024 10.02 10.15 10.02 10.15 10.15 2,315,063
May 16, 2024 10.02 10.07 10.00 10.06 10.06 1,931,820
May 15, 2024 10.05 10.14 9.98 10.00 10.00 1,311,646
May 14, 2024 10.03 10.09 10.00 10.02 10.02 1,238,895
May 13, 2024 9.97 10.02 9.94 10.01 10.01 1,166,049
May 10, 2024 9.97 10.00 9.92 9.95 9.95 1,648,550
May 9, 2024 9.96 9.99 9.93 9.95 9.95 752,572
May 8, 2024 9.87 10.02 9.87 9.97 9.97 2,048,831
May 7, 2024 9.82 9.90 9.82 9.84 9.84 898,466
May 6, 2024 9.80 9.86 9.73 9.81 9.81 962,497
May 3, 2024 9.64 9.86 9.63 9.79 9.79 1,995,078
May 2, 2024 9.57 9.67 9.57 9.60 9.60 2,461,911
Apr 30, 2024 0.25 Dividend
Apr 30, 2024 9.60 9.65 9.53 9.57 9.57 2,065,516
Apr 29, 2024 9.84 9.88 9.71 9.84 9.59 2,882,167
Apr 26, 2024 9.84 9.95 9.84 9.85 9.60 2,102,794
Apr 25, 2024 9.94 9.95 9.71 9.76 9.52 2,032,926
Apr 24, 2024 10.06 10.10 9.90 9.95 9.70 1,674,387
Apr 23, 2024 10.01 10.05 10.00 10.02 9.77 1,397,179
Apr 22, 2024 9.94 10.06 9.90 9.95 9.70 1,136,042
Apr 19, 2024 9.79 9.91 9.79 9.90 9.64 1,754,723
Apr 18, 2024 9.79 9.88 9.79 9.85 9.60 1,668,354
Apr 17, 2024 9.71 9.86 9.70 9.77 9.52 1,800,272
Apr 16, 2024 9.83 9.89 9.67 9.73 9.48 2,578,109
Apr 15, 2024 9.92 10.02 9.91 9.93 9.68 1,063,975
Apr 12, 2024 10.06 10.06 9.88 9.93 9.68 1,726,057
Apr 11, 2024 9.87 10.01 9.87 9.99 9.73 2,168,197
Apr 10, 2024 9.94 9.96 9.79 9.88 9.63 2,283,052
Apr 9, 2024 9.97 10.01 9.92 9.92 9.67 2,907,146
Apr 8, 2024 9.99 10.01 9.91 10.00 9.75 1,754,145
Apr 5, 2024 10.08 10.08 9.99 10.02 9.77 2,099,755
Apr 4, 2024 10.19 10.28 10.15 10.18 9.92 1,427,309
Apr 3, 2024 9.97 10.31 9.97 10.18 9.92 2,940,989
Apr 2, 2024 10.06 10.16 9.96 9.97 9.72 2,682,682
Mar 28, 2024 10.05 10.14 9.97 10.10 9.84 2,403,662
Mar 27, 2024 9.96 10.05 9.95 10.04 9.78 3,009,208
Mar 26, 2024 9.97 10.01 9.94 9.96 9.70 1,705,375
Mar 25, 2024 9.98 9.99 9.91 9.97 9.71 1,730,447
Mar 22, 2024 9.92 10.06 9.92 10.01 9.75 2,329,105
Mar 21, 2024 10.00 10.03 9.90 9.91 9.65 2,551,072
Mar 20, 2024 9.90 10.01 9.89 9.96 9.71 1,839,923
Mar 19, 2024 9.92 9.98 9.89 9.92 9.67 1,771,257
Mar 18, 2024 9.97 10.03 9.91 9.94 9.69 1,889,962
Mar 15, 2024 9.98 10.05 9.89 9.97 9.72 5,794,745
Mar 14, 2024 9.79 10.03 9.76 10.02 9.77 2,485,139
Mar 13, 2024 10.00 10.00 9.79 9.79 9.54 2,733,392
Mar 12, 2024 9.99 10.00 9.86 9.98 9.73 4,048,211
Mar 11, 2024 9.98 10.02 9.82 10.00 9.74 3,614,696
Mar 8, 2024 10.25 10.25 9.77 10.02 9.76 4,360,479
Mar 7, 2024 10.16 10.34 10.11 10.25 9.99 2,260,290
Mar 6, 2024 10.39 10.40 10.19 10.19 9.94 2,871,671
Mar 5, 2024 10.35 10.45 10.31 10.36 10.10 1,589,500
Mar 4, 2024 10.47 10.49 10.31 10.36 10.10 2,088,851
Mar 1, 2024 10.39 10.48 10.35 10.47 10.20 1,621,966
Feb 29, 2024 10.25 10.48 10.22 10.33 10.07 3,319,175
Feb 28, 2024 10.14 10.22 10.13 10.21 9.95 1,747,622
Feb 27, 2024 10.15 10.23 10.10 10.15 9.89 1,147,013
Feb 26, 2024 10.21 10.23 10.10 10.14 9.88 1,276,364
Feb 23, 2024 10.30 10.31 10.19 10.23 9.97 1,554,663
Feb 22, 2024 10.22 10.35 10.20 10.27 10.01 1,604,492
Feb 21, 2024 10.23 10.30 10.19 10.19 9.94 1,302,089
Feb 20, 2024 10.23 10.23 10.14 10.23 9.97 1,417,620
Feb 19, 2024 10.28 10.30 10.15 10.23 9.97 1,111,074
Feb 16, 2024 10.36 10.39 10.30 10.31 10.04 1,206,569
Feb 15, 2024 10.42 10.42 10.28 10.32 10.06 1,604,082
Feb 14, 2024 10.28 10.41 10.28 10.35 10.09 1,467,278
Feb 13, 2024 10.48 10.48 10.25 10.30 10.04 1,481,386
Feb 12, 2024 10.40 10.44 10.34 10.44 10.18 1,282,175
Feb 9, 2024 10.23 10.34 10.19 10.32 10.06 2,110,501
Feb 8, 2024 10.23 10.28 10.15 10.17 9.91 1,376,390
Feb 7, 2024 10.30 10.37 10.23 10.23 9.97 1,760,318
Feb 6, 2024 10.31 10.35 10.23 10.30 10.04 1,448,195
Feb 5, 2024 10.28 10.35 10.26 10.29 10.03 1,349,623
Feb 2, 2024 10.35 10.47 10.30 10.30 10.04 1,732,543
Feb 1, 2024 10.36 10.40 10.23 10.30 10.04 2,563,400
Jan 31, 2024 10.48 10.54 10.28 10.45 10.19 4,173,749
Jan 30, 2024 10.28 10.30 10.19 10.29 10.03 1,902,938
Jan 29, 2024 10.23 10.36 10.15 10.27 10.01 3,079,098
Jan 26, 2024 10.10 10.26 10.06 10.21 9.95 3,482,769
Jan 25, 2024 9.96 10.06 9.96 10.05 9.79 1,433,302
Jan 24, 2024 9.90 10.05 9.85 9.97 9.72 2,213,739
Jan 23, 2024 9.84 9.91 9.76 9.82 9.57 1,550,401
Jan 22, 2024 9.85 9.90 9.81 9.84 9.59 1,040,113
Jan 19, 2024 9.85 9.89 9.78 9.81 9.56 1,075,698
Jan 18, 2024 9.81 9.87 9.77 9.77 9.53 1,378,972
Jan 17, 2024 9.79 9.81 9.69 9.81 9.56 1,710,118
Jan 16, 2024 9.95 10.02 9.84 9.87 9.62 1,891,415
Jan 15, 2024 9.92 9.96 9.89 9.96 9.71 1,206,521
Jan 12, 2024 9.81 10.03 9.80 9.93 9.68 2,160,251
Jan 11, 2024 9.89 9.89 9.72 9.75 9.50 1,861,980
Jan 10, 2024 9.88 9.97 9.82 9.87 9.62 1,257,916
Jan 9, 2024 9.88 9.94 9.81 9.92 9.67 1,640,694
Jan 8, 2024 9.78 9.94 9.74 9.87 9.62 2,047,891
Jan 5, 2024 9.69 9.80 9.65 9.80 9.55 1,955,180
Jan 4, 2024 9.65 9.71 9.65 9.69 9.44 1,374,095
Jan 3, 2024 9.68 9.79 9.63 9.67 9.43 1,926,060
Jan 2, 2024 9.70 9.79 9.69 9.69 9.45 1,915,154
Dec 29, 2023 9.65 9.72 9.65 9.68 9.43 763,268
Dec 28, 2023 9.69 9.71 9.62 9.66 9.41 1,178,113
Dec 27, 2023 9.63 9.67 9.61 9.67 9.43 942,056
Dec 22, 2023 9.56 9.62 9.52 9.61 9.36 1,280,826
Dec 21, 2023 9.53 9.61 9.51 9.58 9.33 1,331,788
Dec 20, 2023 9.65 9.69 9.51 9.60 9.36 1,838,517
Dec 19, 2023 9.55 9.62 9.55 9.60 9.36 1,417,582
Dec 18, 2023 9.55 9.65 9.36 9.57 9.33 2,353,887
Dec 15, 2023 9.77 9.83 9.60 9.60 9.36 13,515,023
Dec 14, 2023 9.99 10.06 9.57 9.85 9.60 12,778,250
Dec 13, 2023 8.93 9.08 8.93 8.96 8.73 2,462,287
Dec 12, 2023 9.00 9.11 8.90 8.90 8.67 1,657,332
Dec 11, 2023 8.99 9.08 8.91 9.03 8.80 3,438,673
Dec 8, 2023 8.99 9.09 8.85 8.89 8.66 3,610,185
Dec 7, 2023 8.68 8.71 8.57 8.68 8.46 1,431,865
Dec 6, 2023 8.75 8.80 8.73 8.75 8.52 1,127,718
Dec 5, 2023 8.72 8.76 8.59 8.75 8.52 1,493,105
Dec 4, 2023 8.71 8.85 8.71 8.76 8.54 1,088,297
Dec 1, 2023 8.70 8.74 8.62 8.71 8.49 1,839,119
Nov 30, 2023 8.76 8.79 8.68 8.69 8.47 3,819,752
Nov 29, 2023 8.73 8.80 8.73 8.75 8.53 937,374
Nov 28, 2023 8.76 8.78 8.71 8.74 8.52 729,831
Nov 27, 2023 8.78 8.82 8.77 8.79 8.57 965,561
Nov 24, 2023 8.72 8.82 8.71 8.82 8.60 1,324,098
Nov 23, 2023 8.73 8.76 8.70 8.71 8.49 606,094
Nov 22, 2023 8.66 8.82 8.66 8.71 8.49 1,108,563
Nov 21, 2023 8.72 8.82 8.64 8.66 8.44 1,315,651
Nov 20, 2023 8.77 8.81 8.70 8.76 8.54 989,996

Related Tickers