Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Vivendi SE (VIV.PA)

2.7370
+0.0030
+(0.11%)
At close: May 2 at 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.73802.77202.71802.73702.73703,281,182
Apr 30, 20252.68402.77502.61602.73402.73404,100,896
Apr 29, 20252.56902.62102.56902.61602.61602,597,370
Apr 28, 20252.63802.66602.61102.62802.62803,247,158
Apr 25, 20252.62302.64102.58702.60502.60501,637,107
Apr 24, 20252.58902.60802.56402.60002.60001,915,009
Apr 23, 20252.59802.63302.54802.59902.59903,652,134
Apr 22, 20252.47902.58202.45302.57402.57403,226,057
Apr 17, 20252.46502.50102.44802.47902.47901,629,278
Apr 16, 20252.41402.47102.38602.46302.46303,065,462
Apr 15, 20252.41602.47702.40402.44702.44704,239,830
Apr 14, 20252.40702.45102.38102.41202.41202,916,610
Apr 11, 20252.38602.40302.34202.36402.36401,788,005
Apr 10, 20252.50102.50402.36602.36602.36603,778,139
Apr 9, 20252.30002.35802.28802.29802.29803,696,230
Apr 8, 20252.36102.41902.30402.37202.37203,427,629
Apr 7, 20252.30002.43602.28602.31802.31805,406,260
Apr 4, 20252.58002.61002.41402.45502.45506,686,514
Apr 3, 20252.69402.70902.62102.63302.63303,628,963
Apr 2, 20252.74802.75202.68402.73202.73202,390,045
Apr 1, 20252.77702.79302.73702.74802.74802,858,890
Mar 31, 20252.84302.85002.74502.75702.75703,575,889
Mar 28, 20252.81902.89102.79102.84702.84703,387,532
Mar 27, 20252.79502.84002.77302.82002.82002,549,532
Mar 26, 20252.85802.86802.79702.81902.81903,659,719
Mar 25, 20252.82002.87202.81002.85002.85002,751,773
Mar 24, 20252.79002.83002.77002.81002.81002,423,068
Mar 21, 20252.73302.78402.72502.76202.76204,769,008
Mar 20, 20252.73602.76302.70702.73802.73802,704,012
Mar 19, 20252.70002.77002.70002.74602.74602,935,545
Mar 18, 20252.77302.78402.70802.70802.70803,413,720
Mar 17, 20252.77002.80052.75602.78202.78202,936,397
Mar 14, 20252.80302.80302.67002.77002.77005,975,035
Mar 13, 20252.81702.88302.80302.85602.85603,963,235
Mar 12, 20252.79002.85102.78102.80502.80502,895,939
Mar 11, 20252.86402.90202.78302.78302.78304,393,157
Mar 10, 20252.93902.96902.80802.83702.83703,646,832
Mar 7, 20252.90102.98602.87202.95302.95306,549,622
Mar 6, 20252.85302.89102.83202.84202.84202,675,195
Mar 5, 20252.91402.91502.81002.81002.81003,436,007
Mar 4, 20252.94102.94102.83902.86802.86803,243,048
Mar 3, 20252.90102.96502.89302.95102.95103,106,638
Feb 28, 20252.90502.94402.88902.91002.91007,095,143
Feb 27, 20252.86202.93202.85802.92902.92904,536,990
Feb 26, 20252.95602.97302.87302.87302.87303,071,718
Feb 25, 20252.95502.99802.94402.96002.96002,647,474
Feb 24, 20252.91303.00702.91302.95302.95303,344,123
Feb 21, 20252.94502.97802.91702.91702.91704,018,152
Feb 20, 20252.95303.00002.93702.94502.94502,163,307
Feb 19, 20252.98203.01402.95202.95802.95801,818,510
Feb 18, 20252.94903.02002.93802.98102.98102,978,139
Feb 17, 20253.03903.05802.94502.94502.94503,619,705
Feb 14, 20253.01203.08102.98303.04903.04906,384,146
Feb 13, 20252.98203.02102.96403.00703.00703,386,533
Feb 12, 20252.96202.99102.95202.97102.97103,479,792
Feb 11, 20252.88002.96102.85802.96102.96102,314,107
Feb 10, 20252.81902.91102.81802.89802.89804,426,462
Feb 7, 20252.71202.86702.71002.81502.81507,577,897
Feb 6, 20252.70702.74202.68702.71102.71102,467,328
Feb 5, 20252.75902.75902.69502.70702.70702,245,578
Feb 4, 20252.79102.80402.74502.75002.75003,993,830
Feb 3, 20252.67102.77302.61002.77002.77003,222,590
Jan 31, 20252.68902.75002.68902.72602.72604,135,332
Jan 30, 20252.63102.69602.61702.69102.69103,215,863
Jan 29, 20252.58102.63702.58102.63702.63704,010,064
Jan 28, 20252.59902.63602.56602.58902.58906,607,146
Jan 27, 20252.44402.60202.41802.59802.59805,712,386
Jan 24, 20252.46002.48102.44002.44502.44503,597,483
Jan 23, 20252.46402.47402.42002.43302.43304,642,289
Jan 22, 20252.50402.51902.45702.46402.46403,905,421
Jan 21, 20252.57802.59502.50602.52002.52003,921,831
Jan 20, 20252.54602.58702.53202.58302.58304,701,908
Jan 17, 20252.49302.58802.49302.54602.54608,925,625
Jan 16, 20252.57402.57802.53902.57202.57204,552,148
Jan 15, 20252.53102.56902.51002.56902.56907,467,132
Jan 14, 20252.58002.59902.51002.51002.51006,302,625
Jan 13, 20252.46402.54402.45802.53002.53005,761,332
Jan 10, 20252.48202.50302.46002.47702.47704,002,008
Jan 9, 20252.43702.49402.41002.49402.49403,444,115
Jan 8, 20252.54602.54702.44502.45102.45107,347,835
Jan 7, 20252.58002.68802.56102.56702.56706,012,859
Jan 6, 20252.56102.61702.54702.60902.60905,691,569
Jan 3, 20252.57602.59502.55002.55502.55503,753,535
Jan 2, 20252.57802.59102.54802.57502.57505,802,886
Dec 31, 20242.51002.58202.50302.57302.57302,203,959
Dec 30, 20242.51402.55502.51002.51402.51405,774,706
Dec 27, 20242.50802.53402.49402.53402.53404,151,563
Dec 24, 20242.49902.54902.49602.52802.52803,396,305
Dec 23, 20242.50102.55202.48402.50102.50107,076,114
Dec 20, 20242.42602.52102.38702.51002.510026,390,005
Dec 19, 20242.54802.57002.42502.45102.451019,738,732
Dec 18, 20242.53002.61702.49902.59602.596020,406,647
Dec 17, 20242.57002.62102.35002.50702.507029,335,103
Dec 16, 20242.40002.66902.32302.60802.608076,000,253
Dec 13, 20241.85621.88511.80851.81681.8168123,575,324
Dec 12, 20241.86801.89301.83391.86931.869336,139,247
Dec 11, 20241.89561.92191.87551.87771.877726,384,875
Dec 10, 20241.92581.93681.90221.90221.902224,062,730
Dec 9, 20241.93021.96351.92491.93941.939425,744,128
Dec 6, 20248.51808.79008.50808.75208.75206,058,898
Dec 5, 20248.46008.59608.42208.58808.58803,976,930
Dec 4, 20248.47808.53008.43808.44808.44803,813,173
Dec 3, 20248.57608.61008.45008.49208.49203,934,456
Dec 2, 20248.58808.64608.50408.56208.56203,447,025
Nov 29, 20248.64808.71008.60208.69008.69003,384,362
Nov 28, 20248.83008.86408.67408.68408.68403,675,730
Nov 27, 20248.80008.83408.73008.83008.83002,419,529
Nov 26, 20248.84808.90008.81208.82808.82802,273,947
Nov 25, 20248.87608.97808.79208.93808.93807,372,826
Nov 22, 20248.68008.84608.52208.83808.83803,085,500
Nov 21, 20248.73608.74208.60408.64408.64404,109,128
Nov 20, 20248.77408.79608.63008.73608.73605,082,368
Nov 19, 20248.91408.97808.60408.75008.75005,861,788
Nov 18, 20248.95009.06408.90808.94008.94002,596,019
Nov 15, 20249.08809.22809.03209.09009.09002,551,099
Nov 14, 20248.99009.14808.92409.14809.14802,638,320
Nov 13, 20248.94209.00408.79608.89008.89002,842,699
Nov 12, 20249.16009.16608.95808.95808.95803,619,948
Nov 11, 20249.35009.36609.24609.24609.24602,327,796
Nov 8, 20249.34409.44409.19409.30409.30404,300,269
Nov 7, 20249.38009.50409.34009.34009.34003,754,440
Nov 6, 20249.56009.68409.32009.35609.35604,860,438
Nov 5, 20249.67009.74009.53409.53409.53402,374,647
Nov 4, 20249.71009.84009.69409.69409.69401,590,185
Nov 1, 20249.84009.96609.77609.77609.77601,627,343
Oct 31, 20249.92409.97409.77009.79409.79404,137,456
Oct 30, 202410.270010.33009.96609.96609.96604,227,521
Oct 29, 202410.470010.490010.335010.360010.36002,250,725
Oct 28, 202410.265010.345010.225010.320010.32001,016,025
Oct 25, 202410.100010.250010.025010.225010.22501,253,611
Oct 24, 202410.255010.260010.120010.120010.12002,006,652
Oct 23, 202410.300010.435010.195010.235010.23502,649,299
Oct 22, 202410.470010.470010.365010.425010.42501,543,973
Oct 21, 202410.530010.590010.420010.480010.48001,709,926
Oct 18, 202410.555010.585010.465010.560010.56002,250,541
Oct 17, 202410.385010.605010.365010.580010.58002,104,172
Oct 16, 202410.310010.470010.310010.400010.40002,798,755
Oct 15, 202410.305010.320010.215010.270010.27001,973,635
Oct 14, 202410.250010.270010.180010.245010.24501,160,942
Oct 11, 202410.230010.325010.180010.255010.25501,620,423
Oct 10, 202410.300010.335010.235010.245010.24501,439,097
Oct 9, 202410.265010.330010.255010.300010.30001,131,371
Oct 8, 202410.210010.270010.160010.230010.23001,167,196
Oct 7, 202410.255010.290010.180010.255010.2550969,285
Oct 4, 202410.245010.345010.150010.215010.21501,823,518
Oct 3, 202410.350010.370010.180010.260010.26002,149,538
Oct 2, 202410.420010.430010.315010.385010.38501,036,235
Oct 1, 202410.390010.460010.325010.420010.42001,207,021
Sep 30, 202410.600010.605010.330010.380010.38002,319,414
Sep 27, 202410.535010.640010.490010.615010.61501,783,557
Sep 26, 202410.455010.550010.390010.495010.49502,527,091
Sep 25, 202410.430010.485010.350010.370010.37001,886,217
Sep 24, 202410.280010.525010.280010.495010.49502,019,140
Sep 23, 202410.140010.205010.050010.185010.1850915,188
Sep 20, 202410.310010.330010.150010.185010.18502,794,815
Sep 19, 202410.180010.345010.160010.325010.32502,011,918
Sep 18, 202410.110010.170010.060010.085010.08501,471,882
Sep 17, 202410.200010.310010.085010.125010.12501,657,114
Sep 16, 202410.060010.140010.020010.100010.10001,085,813
Sep 13, 20249.982010.16009.974010.090010.09001,395,004
Sep 12, 202410.150010.17009.95009.96409.96401,584,052
Sep 11, 20249.982010.06509.952010.065010.06501,548,063
Sep 10, 202410.075010.11009.91609.98209.9820971,410
Sep 9, 202410.120010.190010.075010.085010.08501,007,858
Sep 6, 202410.200010.215010.085010.105010.1050958,005
Sep 5, 202410.120010.270010.120010.200010.20001,323,662
Sep 4, 202410.000010.140010.000010.125010.12501,210,473
Sep 3, 202410.150010.220010.105010.130010.13001,104,696
Sep 2, 202410.145010.155010.070010.150010.1500621,610
Aug 30, 202410.135010.205010.105010.145010.14502,727,403
Aug 29, 202410.140010.230010.125010.165010.16501,267,902
Aug 28, 202410.050010.115010.000010.115010.11501,173,448
Aug 27, 202410.000010.05009.974010.035010.03501,484,064
Aug 26, 20249.890010.01009.88609.96009.96001,554,166
Aug 23, 20249.80609.90209.78609.89009.89001,365,313
Aug 22, 20249.79009.83209.76009.80409.80401,277,077
Aug 21, 20249.68609.76209.60009.75209.75201,700,733
Aug 20, 20249.73009.80009.69609.69809.69801,279,178
Aug 19, 20249.61409.76409.61009.73009.73001,582,753
Aug 16, 20249.53209.61409.51209.60809.60803,348,475
Aug 15, 20249.53609.58409.49009.52809.52801,954,534
Aug 14, 20249.53409.60209.48209.51409.51401,581,591
Aug 13, 20249.51609.55409.46009.50409.50401,296,975
Aug 12, 20249.49409.56209.46209.48809.48801,247,019
Aug 9, 20249.46009.53609.42409.44609.44601,222,057
Aug 8, 20249.42809.49409.37809.43209.43201,705,481
Aug 7, 20249.27609.53209.24209.50409.50402,524,201
Aug 6, 20249.32809.35409.14409.22009.22002,146,165
Aug 5, 20249.10009.28609.02609.24409.24403,164,492
Aug 2, 20249.53609.57809.38409.39809.39802,430,770
Aug 1, 20249.85009.88009.62609.62809.62802,243,680
Jul 31, 20249.996010.01509.78209.87209.87202,859,996
Jul 30, 20249.984010.02009.87609.87609.87602,145,714
Jul 29, 20249.980010.03009.89009.96609.96602,435,273
Jul 26, 202410.095010.15509.82209.91409.91404,915,103
Jul 25, 202410.200010.41009.752010.095010.09506,970,305
Jul 24, 202410.620010.750010.550010.750010.75003,311,622
Jul 23, 202410.805010.815010.680010.680010.68003,251,358
Jul 22, 202410.930011.035010.795010.795010.79503,607,130
Jul 19, 202410.940010.940010.845010.865010.86502,063,458
Jul 18, 202410.950011.100010.920010.990010.99001,950,034
Jul 17, 202411.045011.045010.925010.990010.99001,751,731
Jul 16, 202411.040011.110011.005011.020011.02002,247,867
Jul 15, 202410.985011.170010.895011.080011.08002,281,108
Jul 12, 202410.890010.990010.830010.985010.98502,678,802
Jul 11, 202410.410010.975010.410010.890010.89006,853,786
Jul 10, 202410.020010.320010.005010.320010.32002,822,380
Jul 9, 202410.070010.10009.980010.000010.00002,522,962
Jul 8, 202410.060010.280010.005010.090010.09002,198,154
Jul 5, 202410.030010.145010.000010.085010.08501,329,728
Jul 4, 20249.936010.00509.91809.99809.99801,246,788
Jul 3, 20249.87009.93209.82609.89609.89601,329,584
Jul 2, 20249.82609.83809.76009.83809.83801,741,232
Jul 1, 20249.900010.02509.87009.87409.87401,940,512
Jun 28, 20249.81609.83009.72609.75609.75602,501,667
Jun 27, 20249.85009.88009.75809.78009.78002,210,827
Jun 26, 20249.87809.91809.76609.83409.83401,502,572
Jun 25, 20249.87809.93809.82009.84609.84601,135,449
Jun 24, 20249.78809.90609.74009.88809.88801,459,235
Jun 21, 20249.90009.96009.78609.79009.79005,956,312
Jun 20, 20249.79609.92009.79009.92009.92001,493,023
Jun 19, 20249.74409.86209.73809.77209.77202,560,791
Jun 18, 20249.58809.78609.58809.75209.75202,677,894
Jun 17, 20249.50009.62409.50009.51809.51802,241,566
Jun 14, 20249.77009.77809.38209.50009.50004,446,926
Jun 13, 20249.84209.85609.79409.80209.80201,739,319
Jun 12, 20249.75009.89209.74809.85809.85801,355,892
Jun 11, 20249.84809.85009.66009.73809.73802,139,779
Jun 10, 20249.78409.83609.70209.83609.83601,997,289
Jun 7, 202410.080010.08509.91409.93409.93401,361,751
Jun 6, 202410.095010.120010.050010.085010.0850896,664
Jun 5, 202410.150010.180010.070010.070010.07001,053,350
Jun 4, 202410.185010.190010.070010.125010.1250992,632
Jun 3, 202410.165010.23509.992010.200010.20001,573,310
May 31, 202410.070010.155010.065010.100010.10008,104,244
May 30, 20249.956010.03009.956010.030010.03003,153,207
May 29, 202410.035010.07009.95409.95809.9580960,292
May 28, 202410.170010.190010.075010.100010.10001,107,434
May 27, 202410.085010.175010.055010.145010.1450679,601
May 24, 202410.090010.135010.025010.080010.08001,367,212
May 23, 202410.055010.215010.055010.130010.13001,347,643
May 22, 202410.020010.115010.020010.085010.08501,270,900
May 21, 202410.100010.10009.970010.035010.03501,662,352
May 20, 202410.155010.235010.115010.125010.12501,050,541
May 17, 202410.020010.145010.020010.145010.14502,315,063
May 16, 202410.020010.07509.998010.055010.05501,931,820
May 15, 202410.045010.14009.982010.000010.00001,311,646
May 14, 202410.035010.090010.000010.020010.02001,238,895
May 13, 20249.972010.01509.944010.010010.01001,166,049
May 10, 20249.96609.99809.91809.95409.95401,648,550
May 9, 20249.96209.98609.92809.94609.9460752,572
May 8, 20249.872010.01509.86809.97009.97002,048,831
May 7, 20249.82009.89609.81609.84209.8420898,466
May 6, 20249.79809.86009.72609.81409.8140962,497
May 3, 20249.63609.85609.63009.78809.78801,995,078
May 2, 20249.57009.67009.57009.59609.59602,461,911

Related Tickers

CAN.L Canal+ SA
169.05
-1.86%
 
BOL.PA Bolloré SE
5.49
+0.92%
 
UMG.AS Universal Music Group N.V.
25.86
+0.04%
 
ODET.PA Compagnie de l'Odet
1,392.00
+1.61%
 
UMG.VI Universal Music Group N.V.
25.86
-1.03%
 
BOP.DU Bollore SE
5.43
+1.97%
 
AJXA.F AFC Ajax NV
9.92
-0.60%
 
BOIVF Bolloré SE
6.25
+0.81%
 
UNVGY Universal Music Group N.V.
14.60
-0.21%
 
CITY.MC Club De Futbol Intercity Sad
0.3400
-13.92%