Milan - Delayed Quote EUR

Vivendi SE (1VIV.MI)

2.8870
-0.0380
(-1.30%)
At close: May 23 at 1:40:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.94102.94102.88702.91902.91902,956
May 22, 20252.92502.92502.92502.92502.9250-
May 21, 20252.87502.87502.87502.90602.9060800
May 20, 20252.89702.89702.89702.89702.8970-
May 19, 20252.84802.84802.84802.84802.8480-
May 16, 20252.79602.80102.79602.82602.82605,300
May 15, 20252.79102.79102.79102.79102.7910-
May 14, 20252.77802.77802.77802.77802.7780-
May 13, 20252.77202.77202.77202.82402.82402,000
May 12, 20252.75902.75902.75902.75902.7590-
May 9, 20252.73402.73702.71202.74502.74503,200
May 8, 20252.76102.76102.48602.48602.4860675
May 7, 20253.05003.05002.75402.80302.80306,000
May 6, 20252.71802.71802.71802.77702.7770122
May 5, 20252.75702.75702.72002.72402.724056
May 2, 20252.75002.81202.72002.75802.75801,278
Apr 30, 20252.71702.74002.71702.74002.7400371
Apr 29, 2025 0.04 Dividend
Apr 29, 20252.59802.59802.59802.61802.61807
Apr 28, 20252.64702.66902.63902.63802.5980189
Apr 25, 20252.62002.62002.62002.62002.5803-
Apr 24, 20252.59202.59202.59202.59202.5527-
Apr 23, 20252.63702.63802.37702.37702.34108,290
Apr 22, 20252.57002.57002.57002.57102.53201
Apr 17, 20252.47002.47002.45502.45502.417810
Apr 16, 20252.44702.44702.44702.47602.43853
Apr 15, 20252.45302.46502.45302.45802.42071,010
Apr 14, 20252.39802.39802.39802.43502.39811
Apr 11, 20252.38302.43902.38302.43902.4020900
Apr 10, 20252.38202.38202.38202.38202.3459-
Apr 9, 20252.35002.35002.29002.31602.28091,300
Apr 8, 20252.37502.37502.37502.37502.3390-
Apr 7, 20252.29102.30102.26902.35502.31934,040
Apr 4, 20252.45702.45702.45702.44302.40601,100
Apr 3, 20252.64002.64002.64002.64002.6000-
Apr 2, 20252.71502.71502.71502.71502.6738-
Apr 1, 20252.75802.75802.75802.75802.7162-
Mar 31, 20252.91802.91802.77502.75802.7162136
Mar 28, 20252.84802.84802.84802.84902.80581,200
Mar 27, 20252.82102.82102.82102.82102.7782-
Mar 26, 20252.81602.81602.81602.81602.7733-
Mar 25, 20252.83002.83002.83002.85202.8088800
Mar 24, 20252.84902.84902.80602.81102.7684979
Mar 21, 20252.77002.77002.77002.77002.7280-
Mar 20, 20252.75102.75102.75102.75102.7093-
Mar 19, 20252.76002.76002.76002.76002.7182-
Mar 18, 20252.71302.71302.71302.71302.6719-
Mar 17, 20252.79002.79002.79002.79002.7477-
Mar 14, 20252.76802.76802.76802.76802.7260-
Mar 13, 20252.83002.83002.83002.83002.7871-
Mar 12, 20252.82302.82302.82302.82302.7802-
Mar 11, 20252.87202.87202.87202.79702.7546710
Mar 10, 20252.90002.91002.90002.82802.78514,200
Mar 7, 20252.91002.91702.90002.95202.90722,176
Mar 6, 20252.86002.86002.86002.86002.81661,000
Mar 5, 20252.83602.83602.83602.83602.7930-
Mar 4, 20252.86702.86702.80002.84702.80385,400
Mar 3, 20252.94002.94002.94002.94002.8954-
Feb 28, 20252.89802.89802.89802.89802.8541-
Feb 27, 20252.93002.93002.93002.93002.8856-
Feb 26, 20252.86602.86602.86502.88202.83831,058
Feb 25, 20252.95802.95802.95802.95802.9131-
Feb 24, 20252.93602.95102.93602.98002.93481,230
Feb 21, 20252.96702.96702.96302.91102.866940
Feb 20, 20252.70002.99802.70002.94902.904321,730
Feb 19, 20252.98002.99202.98002.95602.91121,550
Feb 18, 20252.97403.03502.97403.01802.97225,741
Feb 17, 20252.99603.00102.99602.96102.91612,000
Feb 14, 20253.05303.07202.96203.05503.00879,680
Feb 13, 20252.97602.97602.97603.01902.9732250
Feb 12, 20252.96102.99102.96002.96402.91913,733
Feb 11, 20252.88502.99002.88502.94102.89641,714
Feb 10, 20252.85002.93902.85002.90702.86299,863
Feb 7, 20252.74602.83302.74602.83602.79306,879
Feb 6, 20252.72402.72602.72402.70502.6640151
Feb 5, 20252.70802.70802.70802.70802.6669-
Feb 4, 20252.79302.84302.74802.72702.68575,200
Feb 3, 20252.74402.83202.74402.76802.72602,478
Jan 31, 20252.74002.81102.74002.73202.69061,950
Jan 30, 20252.68802.68802.68802.68802.6472-
Jan 29, 20252.62302.62302.62302.62302.5832-
Jan 28, 20252.60402.60402.60402.59602.5566600
Jan 27, 20252.59402.59402.59402.59402.5547-
Jan 24, 20252.46602.53502.46602.45902.42178,000
Jan 23, 20252.45202.45202.45002.43302.39611,400
Jan 22, 20252.46802.46802.46802.46402.426614
Jan 21, 20252.53002.53002.53002.53002.4916-
Jan 20, 20252.55602.57102.55602.57602.5369306
Jan 17, 20252.56802.56802.56802.56802.5291-
Jan 16, 20252.53102.53102.53102.57102.532077
Jan 15, 20252.51602.53602.51602.56002.52121,535
Jan 14, 20252.54702.54702.51102.52302.48471,400
Jan 13, 20252.53902.53902.53902.53902.5005-
Jan 10, 20252.48002.48002.48002.48002.4424-
Jan 9, 20252.48202.48202.48202.48202.4444-
Jan 8, 20252.49402.49402.49402.45402.416850
Jan 7, 20252.69602.73402.57402.56802.52911,430
Jan 6, 20252.61402.61402.61402.61402.5744-
Jan 3, 20252.56302.56302.56302.56302.5241-
Jan 2, 20252.55202.55202.55202.57102.5320295
Dec 30, 20242.52402.52402.52402.52402.4857-
Dec 27, 20242.52002.52002.52002.52502.4867500
Dec 23, 20242.51902.51902.51902.51902.4808-
Dec 20, 20242.45002.52602.45002.50802.4700535
Dec 19, 20242.58802.63802.44202.47202.43457,230
Dec 18, 20242.59702.68402.57002.60002.560627,105
Dec 17, 20242.61402.61402.39002.39002.35381,314
Dec 16, 2024 6.48736 Dividend
Dec 16, 20242.56202.56202.56202.56202.5232-
Dec 13, 20248.29808.29808.29808.41601.8994160
Dec 12, 20248.44208.44208.44208.49201.9165124
Dec 11, 20248.78008.78008.62008.55201.93011,504
Dec 10, 20248.67808.67808.67808.67801.9585-
Dec 9, 20248.85408.85408.85008.82801.9924101
Dec 6, 20248.75608.75608.75608.75601.9761-
Dec 5, 20248.45608.48808.45608.57201.93461,195
Dec 4, 20248.45608.45608.45608.45601.9084-
Dec 3, 20248.54608.54608.54608.49001.916142
Dec 2, 20248.48808.48808.48808.55601.931060
Nov 29, 20248.66208.66208.66208.66201.9549-
Nov 28, 20248.70408.70408.70408.70401.9644-
Nov 27, 20248.81408.81408.81408.81401.9892-
Nov 26, 20248.85208.85208.85208.85201.9978-
Nov 25, 20248.85608.85608.85608.94002.017723
Nov 22, 20248.83608.83608.83608.83601.9942-
Nov 21, 20248.65608.65608.65608.65601.9536-
Nov 20, 20248.75808.75808.75808.75801.9766-
Nov 19, 20248.75408.75408.75408.75401.9757-
Nov 18, 20248.94008.94008.94008.94002.0177-
Nov 15, 20249.10809.24409.10809.08002.0493149
Nov 14, 20249.13009.13009.13009.13002.0605-
Nov 13, 20248.96208.96208.84008.88002.00413,101
Nov 12, 20248.98008.98008.98008.98002.0267-
Nov 11, 20249.27009.27009.27009.27002.0921-
Nov 8, 20249.30809.30809.30809.30802.1007-
Nov 7, 20249.38809.38809.38809.38802.1188-
Nov 6, 20249.58009.58009.58009.35402.11111,500
Nov 5, 20249.57609.57609.57609.57602.1612-
Nov 4, 20249.72409.72409.72409.72402.1946-
Nov 1, 20249.82009.82009.82009.82002.2163-
Oct 31, 20249.88809.88809.88809.79802.2113100
Oct 30, 202410.005010.005010.005010.00502.2580-
Oct 29, 202410.375010.375010.375010.37502.3415-
Oct 28, 202410.325010.325010.325010.32502.3302-
Oct 25, 202410.235010.235010.235010.23502.3099-
Oct 24, 202410.200010.200010.200010.18502.298682
Oct 23, 202410.275010.275010.275010.27502.3190-
Oct 22, 202410.445010.445010.445010.44502.3573-
Oct 21, 202410.675010.675010.490010.46002.36071,900
Oct 18, 202410.565010.565010.565010.54502.3799100
Oct 17, 202410.570010.570010.570010.57002.3855-
Oct 16, 202410.330010.330010.330010.38502.3438770
Oct 15, 202410.190010.190010.190010.27502.319050
Oct 14, 202410.210010.210010.210010.21002.3043-
Oct 11, 202410.200010.200010.200010.28002.32012
Oct 10, 202410.200010.200010.200010.26002.3156124
Oct 9, 202410.310010.310010.310010.31002.3269-
Oct 8, 202410.240010.240010.240010.24002.3111-
Oct 7, 202410.240010.240010.240010.28002.320150
Oct 4, 202410.240010.240010.240010.24002.3111-
Oct 3, 202410.200010.200010.200010.20002.3020-
Oct 2, 202410.370010.370010.370010.37002.3404-
Oct 1, 202410.330010.330010.330010.37002.3404185
Sep 30, 202410.360010.360010.360010.36002.3381-
Sep 27, 202410.500010.500010.500010.63502.4002350
Sep 26, 202410.455010.480010.455010.50502.3709106
Sep 25, 202410.455010.455010.455010.37002.34043
Sep 24, 202410.500010.500010.500010.50002.3697-
Sep 23, 202410.190010.190010.190010.19002.2998-
Sep 20, 202410.175010.175010.175010.17502.2964-
Sep 19, 202410.330010.330010.330010.33002.3314-
Sep 18, 202410.100010.100010.100010.10002.2795-
Sep 17, 202410.195010.195010.195010.19502.3009-
Sep 16, 202410.080010.080010.080010.08002.2749-
Sep 13, 202410.075010.075010.075010.07502.2738-
Sep 12, 20249.99609.99609.99609.99602.2560-
Sep 11, 202410.030010.030010.030010.03002.2637-
Sep 10, 20249.97609.97609.97609.97602.2515-
Sep 9, 202410.105010.105010.105010.10502.2806-
Sep 6, 202410.140010.140010.140010.14002.2885-
Sep 5, 202410.230010.230010.230010.23002.3088-
Sep 3, 202410.150010.150010.150010.15002.2907-
Sep 2, 202410.155010.155010.155010.15502.2919-
Aug 30, 202410.135010.135010.135010.13502.2874-
Aug 29, 202410.160010.160010.160010.16002.2930-
Aug 28, 202410.085010.085010.085010.08502.2761-
Aug 27, 202410.045010.045010.045010.02502.2625100
Aug 26, 20249.98409.98409.98409.98402.2533-
Aug 23, 20249.89809.89809.89809.89802.2339-
Aug 22, 20249.81409.81409.81409.81402.2149-
Aug 21, 20249.72609.72609.72609.72602.1950-
Aug 20, 20249.70409.70409.70409.70402.1901-
Aug 19, 20249.74609.74609.74609.74602.1996-
Aug 16, 20249.61209.61209.61209.61202.1693-
Aug 14, 20249.52609.52609.52609.52602.1499-
Aug 13, 20249.50409.50409.50409.50402.1449-
Aug 12, 20249.47009.47009.47009.47002.1373-
Aug 9, 20249.43609.43609.43609.46402.1359755
Aug 8, 20249.44409.44409.44409.44402.1314-
Aug 7, 20249.49409.49409.49409.49402.1427-
Aug 6, 20249.21009.21009.21009.21402.07956
Aug 5, 20249.08009.16409.08009.24002.0854414
Aug 2, 20249.39809.39809.39809.39802.1210-
Aug 1, 20249.63609.63609.63609.63602.1747-
Jul 31, 20249.85209.85209.85209.85202.2235-
Jul 30, 20249.99809.99809.99809.89802.2339175
Jul 29, 202410.020010.020010.020010.02002.2614-
Jul 26, 202410.010010.010010.01009.99202.25516
Jul 25, 20249.852010.12509.844010.15502.29192,945
Jul 24, 202410.715010.715010.715010.71502.4183-
Jul 23, 202410.750010.750010.750010.69502.413728
Jul 22, 202410.855010.855010.855010.85502.4499-
Jul 19, 202410.865010.865010.865010.90002.460020
Jul 18, 202410.885011.060010.885010.98502.4792168
Jul 17, 202411.030011.030011.030010.97502.47695
Jul 16, 202411.110011.110011.110011.08002.5006180
Jul 15, 202411.160011.160011.050011.04502.4927285
Jul 12, 202410.965010.965010.965010.96502.4747-
Jul 11, 202410.440010.785010.440010.83502.44532,500
Jul 10, 202410.260010.260010.260010.26002.3156-
Jul 9, 20249.97009.97009.970010.01002.25911,000
Jul 8, 202410.085010.085010.085010.08502.2761-
Jul 5, 202410.350010.350010.350010.07502.2738510
Jul 4, 20249.96609.96609.96609.96602.2492-
Jul 3, 20249.89809.89809.89809.89802.2339-
Jul 2, 20249.81409.81409.81409.81402.2149-
Jul 1, 20249.88809.88809.88809.88802.2316-
Jun 28, 20249.78209.78209.78209.78202.2077-
Jun 27, 20249.77409.77409.77409.77402.2059-
Jun 26, 20249.81609.81609.81609.81602.2154-
Jun 25, 20249.86209.86209.86209.86202.2257-
Jun 24, 20249.88609.88609.88609.88602.2312-
Jun 21, 20249.82209.82209.82209.82202.2167-
Jun 20, 20249.90609.90609.90609.90602.2357-
Jun 19, 20249.79409.79409.79409.79402.2104-
Jun 18, 20249.57809.57809.57009.76402.20365,000
Jun 17, 20249.61009.61409.61009.56602.15895,000
Jun 14, 20249.47009.47009.47009.47002.1373-
Jun 13, 20249.79209.79209.79209.81202.214516
Jun 12, 20249.87009.87009.87009.87002.2275-
Jun 11, 20249.73809.73809.73809.73802.1978-
Jun 10, 20249.80209.80209.80209.80202.2122-
Jun 7, 20249.94209.94209.94209.94202.2438-
Jun 6, 202410.055010.055010.055010.09502.278324
Jun 5, 202410.090010.090010.090010.09002.2772-
Jun 4, 202410.160010.160010.160010.13502.2874150
Jun 3, 202410.205010.205010.205010.20502.3032-
May 31, 202410.135010.135010.135010.13502.2874-
May 30, 20249.94009.94009.940010.01502.260390
May 29, 20249.96809.96809.96809.96802.2497-
May 28, 202410.075010.075010.075010.07502.2738-
May 27, 202410.135010.135010.135010.16002.2930125
May 24, 202410.140010.140010.140010.07002.272750
May 23, 202410.120010.120010.120010.12002.2840-