Canada markets close in 1 hour 43 minutes

Vivendi SE (VIV.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
9.97+0.13 (+1.30%)
At close: 05:35PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20249.8710.029.879.979.972,048,831
May 07, 20249.829.909.829.849.84898,466
May 06, 20249.809.869.739.819.81962,497
May 03, 20249.649.869.639.799.791,995,078
May 02, 20249.579.679.579.609.602,461,911
Apr 30, 20249.609.659.539.579.572,065,516
Apr 30, 20240.25 Dividend
Apr 29, 20249.849.889.719.849.592,882,167
Apr 26, 20249.849.959.849.859.602,102,794
Apr 25, 20249.949.959.719.769.522,032,926
Apr 24, 202410.0610.109.909.959.701,674,387
Apr 23, 202410.0110.0510.0010.029.771,397,179
Apr 22, 20249.9410.069.909.959.701,136,042
Apr 19, 20249.799.919.799.909.641,754,723
Apr 18, 20249.799.889.799.859.601,668,354
Apr 17, 20249.719.869.709.779.521,800,272
Apr 16, 20249.839.899.679.739.482,578,109
Apr 15, 20249.9210.029.919.939.681,063,975
Apr 12, 202410.0610.069.889.939.681,726,057
Apr 11, 20249.8710.019.879.999.732,168,197
Apr 10, 20249.949.969.799.889.632,283,052
Apr 09, 20249.9710.019.929.929.672,907,146
Apr 08, 20249.9910.019.9110.009.751,754,145
Apr 05, 202410.0810.089.9910.029.772,099,755
Apr 04, 202410.1910.2810.1510.189.921,427,309
Apr 03, 20249.9710.319.9710.189.922,940,989
Apr 02, 202410.0610.169.969.979.722,682,682
Mar 28, 202410.0510.149.9710.109.842,403,662
Mar 27, 20249.9610.059.9510.049.783,009,208
Mar 26, 20249.9710.019.949.969.701,705,375
Mar 25, 20249.989.999.919.979.711,730,447
Mar 22, 20249.9210.069.9210.019.752,329,105
Mar 21, 202410.0010.039.909.919.652,551,072
Mar 20, 20249.9010.019.899.969.711,839,923
Mar 19, 20249.929.989.899.929.671,771,257
Mar 18, 20249.9710.039.919.949.691,889,962
Mar 15, 20249.9810.059.899.979.725,794,745
Mar 14, 20249.7910.039.7610.029.772,485,139
Mar 13, 202410.0010.009.799.799.542,733,392
Mar 12, 20249.9910.009.869.989.734,048,211
Mar 11, 20249.9810.029.8210.009.743,614,696
Mar 08, 202410.2510.259.7710.029.764,360,479
Mar 07, 202410.1610.3410.1110.259.992,260,290
Mar 06, 202410.3910.4010.1910.199.942,871,671
Mar 05, 202410.3510.4510.3110.3610.101,589,500
Mar 04, 202410.4710.4910.3110.3610.102,088,851
Mar 01, 202410.3910.4810.3510.4710.201,621,966
Feb 29, 202410.2510.4810.2210.3310.073,319,175
Feb 28, 202410.1410.2210.1310.219.951,747,622
Feb 27, 202410.1510.2310.1010.159.891,147,013
Feb 26, 202410.2110.2310.1010.149.881,276,364
Feb 23, 202410.3010.3110.1910.239.971,554,663
Feb 22, 202410.2210.3510.2010.2710.011,604,492
Feb 21, 202410.2310.3010.1910.199.941,302,089
Feb 20, 202410.2310.2310.1410.239.971,417,620
Feb 19, 202410.2810.3010.1510.239.971,111,074
Feb 16, 202410.3610.3910.3010.3110.041,206,569
Feb 15, 202410.4210.4210.2810.3210.061,604,082
Feb 14, 202410.2810.4110.2810.3510.091,467,278
Feb 13, 202410.4810.4810.2510.3010.041,481,386
Feb 12, 202410.4010.4410.3410.4410.181,282,175
Feb 09, 202410.2310.3410.1910.3210.062,110,501
Feb 08, 202410.2310.2810.1510.179.911,376,390
Feb 07, 202410.3010.3710.2310.239.971,760,318
Feb 06, 202410.3110.3510.2310.3010.041,448,195
Feb 05, 202410.2810.3510.2610.2910.031,349,623
Feb 02, 202410.3510.4710.3010.3010.041,732,543
Feb 01, 202410.3610.4010.2310.3010.042,563,400
Jan 31, 202410.4810.5410.2810.4510.194,173,749
Jan 30, 202410.2810.3010.1910.2910.031,902,938
Jan 29, 202410.2310.3610.1510.2710.013,079,098
Jan 26, 202410.1010.2610.0610.219.953,482,769
Jan 25, 20249.9610.069.9610.059.791,433,302
Jan 24, 20249.9010.059.859.979.722,213,739
Jan 23, 20249.849.919.769.829.571,550,401
Jan 22, 20249.859.909.819.849.591,040,113
Jan 19, 20249.859.899.789.819.561,075,698
Jan 18, 20249.819.879.779.779.531,378,972
Jan 17, 20249.799.819.699.819.561,710,118
Jan 16, 20249.9510.029.849.879.621,891,415
Jan 15, 20249.929.969.899.969.711,206,521
Jan 12, 20249.8110.039.809.939.682,160,251
Jan 11, 20249.899.899.729.759.501,861,980
Jan 10, 20249.889.979.829.879.621,257,916
Jan 09, 20249.889.949.819.929.671,640,694
Jan 08, 20249.789.949.749.879.622,047,891
Jan 05, 20249.699.809.659.809.551,955,180
Jan 04, 20249.659.719.659.699.441,374,095
Jan 03, 20249.689.799.639.679.431,926,060
Jan 02, 20249.709.799.699.699.451,915,154
Dec 29, 20239.659.729.659.689.43763,268
Dec 28, 20239.699.719.629.669.411,178,113
Dec 27, 20239.639.679.619.679.43942,056
Dec 22, 20239.569.629.529.619.361,280,826
Dec 21, 20239.539.619.519.589.331,331,788
Dec 20, 20239.659.699.519.609.361,838,517
Dec 19, 20239.559.629.559.609.361,417,582
Dec 18, 20239.559.659.369.579.332,353,887
Dec 15, 20239.779.839.609.609.3613,515,023
Dec 14, 20239.9910.069.579.859.6012,778,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...