Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivendi Se (OP: VIVEF )

10.93 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.07 27.07 27.07 27.07 500 +0.32(+1.20%)
Apr 29, 2009 26.80 26.80 26.75 26.75 620 +1.00(+3.88%)
Apr 28, 2009 25.75 26.10 25.75 25.75 1,248 -0.25(-0.96%)
Apr 27, 2009 25.80 26.00 25.80 26.00 201 -0.20(-0.76%)
Apr 24, 2009 26.20 26.20 26.20 26.20 400 +0.80(+3.15%)
Apr 23, 2009 25.40 25.40 25.40 25.40 400 +0.00(+0.00%)
Apr 22, 2009 24.75 25.40 24.75 25.40 400 +0.30(+1.20%)
Apr 21, 2009 25.10 25.10 25.10 25.10 300 +0.00(+0.00%)
Apr 20, 2009 25.48 25.48 25.10 25.10 300 -0.40(-1.57%)
Apr 16, 2009 25.50 25.50 25.50 0 -0.20(-0.78%)
Apr 15, 2009 25.50 25.70 25.50 25.70 656 -0.30(-1.15%)
Apr 14, 2009 26.05 26.05 25.90 26.00 2,600 -0.95(-3.53%)
Apr 09, 2009 26.95 26.95 26.95 0 +0.60(+2.28%)
Apr 07, 2009 26.35 26.35 26.35 26.35 0 -0.30(-1.13%)
Apr 06, 2009 26.65 26.65 26.65 26.65 200 -1.55(-5.50%)
Apr 02, 2009 28.20 28.20 28.20 28.20 0 +1.70(+6.42%)
Apr 01, 2009 26.50 26.50 26.50 26.50 200 +0.20(+0.76%)
Mar 31, 2009 26.30 26.30 26.30 26.30 160 +1.00(+3.95%)
Mar 30, 2009 25.30 25.30 25.30 25.30 448 -2.15(-7.83%)
Mar 26, 2009 27.10 27.45 27.10 27.45 300 +0.05(+0.18%)
Mar 25, 2009 27.86 27.86 27.40 27.40 12,286 +0.20(+0.74%)
Mar 24, 2009 27.20 27.20 27.20 27.20 750 +0.60(+2.26%)
Mar 19, 2009 26.60 26.60 26.60 26.60 250 +1.30(+5.14%)
Mar 18, 2009 25.25 25.30 25.25 25.30 2,550 +0.60(+2.43%)
Mar 17, 2009 24.70 24.70 24.70 24.70 138 -0.55(-2.18%)
Mar 16, 2009 25.25 25.25 25.25 25.25 800 +1.00(+4.12%)
Mar 13, 2009 23.65 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 12, 2009 24.00 24.25 24.00 24.25 1,468 +0.88(+3.78%)
Mar 11, 2009 23.60 23.60 23.37 23.37 398 +0.12(+0.51%)
Mar 10, 2009 23.55 23.55 23.25 23.25 859 +0.00(+0.00%)
Mar 09, 2009 23.08 23.25 23.08 23.25 600 -0.75(-3.12%)
Mar 06, 2009 24.00 24.00 24.00 24.00 340 +0.35(+1.48%)
Mar 05, 2009 24.00 24.00 23.65 23.65 2,110 -1.10(-4.44%)
Mar 04, 2009 24.75 24.75 24.75 24.75 168 +1.35(+5.77%)
Mar 02, 2009 24.05 24.05 23.40 23.40 3,495 -0.50(-2.09%)
Feb 27, 2009 23.48 23.90 23.48 23.90 6,963 -0.04(-0.15%)
Feb 26, 2009 23.94 23.94 23.94 23.94 103 +0.44(+1.86%)
Feb 25, 2009 23.55 23.65 23.50 23.50 1,285 -0.55(-2.29%)
Feb 24, 2009 24.20 24.20 24.05 24.05 355 +0.95(+4.11%)
Feb 23, 2009 23.25 23.25 23.10 23.10 10,898 -0.90(-3.75%)
Feb 20, 2009 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 19, 2009 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Feb 18, 2009 24.05 24.05 23.96 24.00 1,207 -0.30(-1.22%)
Feb 17, 2009 24.30 24.30 24.30 24.30 555 -1.60(-6.19%)
Feb 13, 2009 25.90 25.90 25.90 25.90 100 +0.65(+2.57%)
Feb 12, 2009 25.25 25.25 25.25 25.25 200 -0.30(-1.17%)
Feb 11, 2009 25.53 25.55 25.53 25.55 300 -1.20(-4.49%)
Feb 10, 2009 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 09, 2009 26.75 26.75 26.75 26.75 200 +0.00(+0.00%)
Feb 06, 2009 26.75 26.75 26.75 26.75 180 +0.75(+2.88%)
Jan 30, 2009 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 29, 2009 26.00 26.00 26.00 26.00 2,340 -0.45(-1.70%)
Jan 28, 2009 26.45 26.45 26.45 0 +0.00(+0.00%)
Jan 27, 2009 25.77 26.45 25.77 26.45 340 +0.65(+2.52%)
Jan 26, 2009 26.05 26.05 25.80 25.80 660 +0.45(+1.78%)
Jan 23, 2009 24.90 25.35 24.90 25.35 3,303 -0.44(-1.69%)
Jan 22, 2009 25.79 25.79 25.79 25.79 2,500 -1.06(-3.97%)
Jan 21, 2009 26.85 26.85 26.85 458 +0.00(+0.00%)
Jan 20, 2009 26.50 26.95 26.50 26.85 1,098 +0.35(+1.32%)
Jan 16, 2009 27.00 27.00 26.50 26.50 457 +0.25(+0.95%)
Jan 15, 2009 26.00 26.25 26.00 26.25 1,050 -1.15(-4.20%)
Jan 14, 2009 27.40 27.40 27.40 27.40 300 -1.02(-3.58%)
Jan 13, 2009 28.42 28.42 28.42 28.42 157 -0.23(-0.81%)
Jan 12, 2009 28.65 28.65 28.65 28.65 105 -1.90(-6.22%)
Jan 08, 2009 30.55 30.55 30.55 0 -0.70(-2.24%)
Jan 07, 2009 31.25 31.25 31.25 0 +0.00(+0.00%)
Jan 06, 2009 31.25 31.25 31.25 31.25 178 -0.55(-1.73%)
Jan 05, 2009 31.80 31.80 31.80 31.80 200 -0.95(-2.90%)
Jan 02, 2009 32.85 33.00 32.75 32.75 2,733 +0.25(+0.77%)
Dec 30, 2008 32.50 32.50 32.50 0 +0.00(+0.00%)
Dec 29, 2008 32.50 32.50 32.50 32.50 450 +0.20(+0.62%)
Dec 26, 2008 31.75 32.30 31.75 32.30 225 +0.50(+1.57%)
Dec 24, 2008 31.75 31.80 31.75 31.80 1,200 -0.20(-0.62%)
Dec 23, 2008 33.00 33.00 32.00 32.00 481 +0.20(+0.63%)
Dec 22, 2008 31.72 31.80 31.72 31.80 2,080 +0.55(+1.76%)
Dec 19, 2008 31.25 31.25 31.25 31.25 300 -1.05(-3.25%)
Dec 18, 2008 33.00 33.00 32.30 32.30 990 -0.12(-0.38%)
Dec 17, 2008 32.55 32.55 32.42 32.42 602 +1.17(+3.75%)
Dec 16, 2008 30.75 31.25 30.75 31.25 960 +1.55(+5.22%)
Dec 15, 2008 29.94 30.50 29.70 29.70 1,666 +0.15(+0.51%)
Dec 12, 2008 29.55 29.55 29.55 0 +0.00(+0.00%)
Dec 11, 2008 29.20 29.70 29.20 29.55 1,869 +0.75(+2.60%)
Dec 10, 2008 28.70 28.80 28.59 28.80 559 -0.75(-2.54%)
Dec 09, 2008 29.15 29.55 29.15 29.55 4,199 +0.65(+2.25%)
Dec 08, 2008 28.90 28.90 28.90 28.90 1,000 +2.40(+9.06%)
Dec 05, 2008 26.25 26.50 26.15 26.50 701 -2.40(-8.30%)
Dec 04, 2008 28.65 28.90 28.40 28.90 1,994 +0.60(+2.12%)
Dec 03, 2008 28.48 28.48 28.01 28.30 1,115 +2.00(+7.60%)
Dec 02, 2008 26.30 26.30 26.30 0 +0.00(+0.00%)
Dec 01, 2008 27.00 27.00 26.30 26.30 225 -1.90(-6.74%)
Nov 28, 2008 28.20 28.20 28.20 0 +0.00(+0.00%)
Nov 26, 2008 28.20 28.20 28.20 28.20 100 -0.25(-0.88%)
Nov 25, 2008 28.45 28.45 28.45 0 +0.00(+0.00%)
Nov 24, 2008 26.50 28.45 26.50 28.45 822 +3.45(+13.80%)
Nov 21, 2008 25.75 25.75 25.00 25.00 2,410 -1.00(-3.85%)
Nov 20, 2008 26.00 26.00 26.00 26.00 851 +1.00(+4.00%)
Nov 19, 2008 25.00 25.00 25.00 25.00 276 +0.10(+0.40%)
Nov 18, 2008 24.90 24.90 24.90 24.90 800 -0.10(-0.40%)
Nov 17, 2008 25.00 25.00 25.00 25.00 183 -0.50(-1.96%)
Nov 14, 2008 25.90 25.90 25.50 25.50 465 +0.60(+2.41%)
Nov 13, 2008 24.90 24.90 24.90 24.90 100 +1.40(+5.96%)
Nov 12, 2008 24.50 24.50 23.50 23.50 2,760 -1.75(-6.93%)
Nov 11, 2008 25.25 25.25 25.25 25.25 550 -1.00(-3.81%)
Nov 10, 2008 26.30 26.30 26.25 26.25 870 -0.20(-0.76%)
Nov 07, 2008 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 06, 2008 26.45 26.45 26.45 26.45 100 -2.15(-7.52%)
Nov 05, 2008 28.60 28.60 28.60 0 +0.00(+0.00%)
Nov 04, 2008 28.60 28.60 28.60 28.60 1,040 +2.95(+11.50%)
Nov 03, 2008 25.65 25.65 25.65 0 +0.00(+0.00%)
Oct 31, 2008 25.65 25.65 25.65 25.65 579 -1.15(-4.29%)
Oct 30, 2008 26.50 27.10 26.35 26.80 750 +0.30(+1.13%)
Oct 29, 2008 26.50 26.50 26.50 26.50 898 +0.90(+3.52%)
Oct 28, 2008 24.50 25.60 24.50 25.60 1,050 +1.60(+6.67%)
Oct 27, 2008 24.00 24.00 23.95 24.00 1,407 -0.50(-2.04%)
Oct 24, 2008 24.50 24.50 24.50 24.50 270 -2.50(-9.26%)
Oct 22, 2008 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 21, 2008 27.00 27.00 27.00 27.00 4,068 -1.25(-4.42%)
Oct 20, 2008 28.25 28.25 27.75 28.25 1,258 +2.40(+9.28%)
Oct 17, 2008 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 16, 2008 25.85 26.10 25.85 25.85 945 -3.65(-12.37%)
Oct 15, 2008 29.50 29.50 29.50 29.50 110 +1.20(+4.24%)
Oct 14, 2008 28.00 28.45 28.30 28.30 348 +0.30(+1.07%)
Oct 13, 2008 28.00 28.45 26.75 28.00 3,739 +4.40(+18.64%)
Oct 10, 2008 23.60 25.00 22.70 23.60 5,483 -1.90(-7.45%)
Oct 09, 2008 25.50 26.50 25.50 25.50 440 +0.75(+3.03%)
Oct 08, 2008 24.75 27.00 24.75 24.75 840 -3.25(-11.61%)
Oct 07, 2008 28.50 28.00 27.50 28.00 818 -0.50(-1.75%)
Oct 06, 2008 28.50 29.25 27.80 28.50 19,759 -2.90(-9.24%)
Oct 03, 2008 31.40 31.40 31.05 31.40 745 +0.55(+1.78%)
Oct 02, 2008 30.85 30.85 30.85 0 +0.00(+0.00%)
Oct 01, 2008 30.85 30.85 30.65 30.85 1,800 -0.15(-0.48%)
Sep 30, 2008 31.00 31.00 31.00 1,277 +0.00(+0.00%)
Sep 29, 2008 32.50 31.60 31.00 31.00 915 -1.50(-4.62%)
Sep 26, 2008 32.50 32.85 32.50 32.50 1,076 -2.50(-7.14%)
Sep 23, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 22, 2008 35.00 35.00 34.90 35.00 2,354 +0.25(+0.72%)
Sep 19, 2008 34.75 35.00 34.55 34.75 1,595 +1.65(+4.98%)
Sep 18, 2008 33.10 33.45 33.10 33.10 400 -1.04(-3.05%)
Sep 17, 2008 34.14 34.14 34.00 34.14 3,105 +0.14(+0.42%)
Sep 16, 2008 34.00 34.58 33.80 34.00 11,573 -0.70(-2.02%)
Sep 15, 2008 34.70 34.70 34.20 34.70 364 -0.30(-0.86%)
Sep 12, 2008 35.00 35.00 35.00 35.00 625 -0.10(-0.28%)
Sep 11, 2008 35.10 35.10 34.60 35.10 1,281 -0.35(-0.99%)
Sep 10, 2008 35.45 35.45 35.25 35.45 762 -0.40(-1.12%)
Sep 09, 2008 35.85 35.85 35.85 35.85 100 -0.35(-0.97%)
Sep 08, 2008 36.20 36.20 36.20 36.20 300 +0.85(+2.40%)
Sep 05, 2008 35.35 35.80 35.16 35.35 500 -1.00(-2.75%)
Sep 04, 2008 36.35 36.90 36.35 36.35 1,000 -1.15(-3.07%)
Sep 03, 2008 37.50 37.50 37.50 37.50 484 -0.75(-1.96%)
Sep 02, 2008 38.25 38.25 38.25 38.25 329 +0.20(+0.53%)
Aug 29, 2008 38.05 38.05 38.05 0 +0.00(+0.00%)
Aug 28, 2008 37.65 38.05 38.05 38.05 175 +0.40(+1.06%)
Aug 27, 2008 37.65 37.65 37.50 37.65 1,118 -0.10(-0.26%)
Aug 26, 2008 37.75 37.75 37.75 37.75 480 -0.45(-1.18%)
Aug 25, 2008 38.20 38.20 38.20 0 +0.00(+0.00%)
Aug 22, 2008 38.20 38.20 38.20 38.20 400 +0.35(+0.92%)
Aug 21, 2008 37.85 37.85 37.85 37.85 125 -0.25(-0.66%)
Aug 20, 2008 38.10 38.10 38.10 0 +0.00(+0.00%)
Aug 19, 2008 39.00 38.10 38.10 38.10 110 -0.90(-2.31%)
Aug 15, 2008 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 14, 2008 39.00 39.40 39.00 39.00 575 +0.25(+0.65%)
Aug 13, 2008 38.75 38.80 38.75 38.75 200 -0.75(-1.90%)
Aug 12, 2008 39.25 39.75 39.50 39.50 2,309 +0.25(+0.64%)
Aug 11, 2008 39.25 39.25 39.25 39.25 266 -0.15(-0.38%)
Aug 08, 2008 39.40 39.40 39.40 39.40 100 -0.10(-0.25%)
Aug 07, 2008 39.50 39.50 39.50 39.50 200 -2.20(-5.28%)
Aug 06, 2008 41.70 41.70 41.60 41.70 373 -0.25(-0.60%)
Aug 05, 2008 41.95 41.95 41.90 41.95 840 +0.45(+1.08%)
Aug 04, 2008 41.50 41.60 41.50 41.50 1,470 +0.45(+1.10%)
Aug 01, 2008 41.05 41.05 41.05 41.05 100 -0.80(-1.91%)
Jul 31, 2008 41.65 42.15 41.85 41.85 3,241 +0.20(+0.48%)
Jul 30, 2008 41.65 41.75 41.65 41.65 521 -0.10(-0.24%)
Jul 29, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Jul 28, 2008 41.75 41.75 41.45 41.75 777 +0.00(+0.00%)
Jul 25, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Jul 24, 2008 41.75 41.75 41.75 41.75 500 +0.75(+1.83%)
Jul 23, 2008 41.00 41.00 41.00 41.00 500 +0.50(+1.23%)
Jul 22, 2008 40.50 41.25 40.50 40.50 2,443 -1.55(-3.69%)
Jul 21, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
Jul 18, 2008 42.05 42.15 42.05 42.05 616 +1.45(+3.57%)
Jul 17, 2008 39.80 40.85 40.60 40.60 460 +0.80(+2.01%)
Jul 16, 2008 39.80 40.15 39.80 39.80 763 +0.60(+1.53%)
Jul 15, 2008 39.20 39.20 38.65 39.20 550 +0.40(+1.03%)
Jul 14, 2008 38.80 38.80 38.80 38.80 600 +0.55(+1.44%)
Jul 11, 2008 38.25 38.75 38.25 38.25 1,260 -0.75(-1.92%)
Jul 10, 2008 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Jul 09, 2008 39.00 39.51 39.00 39.00 1,100 +0.90(+2.36%)
Jul 08, 2008 38.10 38.10 38.10 38.10 607 +0.10(+0.26%)
Jul 07, 2008 38.00 38.00 28.00 38.00 900 +0.30(+0.80%)
Jul 04, 2008 37.70 37.70 37.70 37.70 163 +0.00(+0.00%)
Jul 03, 2008 37.70 37.70 37.70 37.70 163 +0.40(+1.07%)
Jul 02, 2008 37.30 38.22 37.30 37.30 650 -0.35(-0.93%)
Jul 01, 2008 37.65 37.65 37.65 37.65 100 +0.05(+0.13%)
Jun 30, 2008 37.60 37.95 37.60 37.60 19,939 -0.50(-1.31%)
Jun 27, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Jun 26, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Jun 25, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Jun 24, 2008 38.10 38.10 38.10 38.10 100 +0.10(+0.26%)
Jun 23, 2008 38.55 38.00 38.00 38.00 680 -0.55(-1.43%)
Jun 20, 2008 38.55 40.13 38.55 38.55 1,525 -1.40(-3.50%)
Jun 19, 2008 39.95 39.95 39.55 39.95 225 +0.70(+1.78%)
Jun 18, 2008 39.25 39.25 39.25 39.25 100 -0.70(-1.75%)
Jun 17, 2008 39.95 40.00 39.55 39.95 850 +0.80(+2.04%)
Jun 16, 2008 39.15 39.20 39.15 39.15 1,600 -0.27(-0.67%)
Jun 13, 2008 39.42 39.60 39.42 39.42 11,383 -0.18(-0.47%)
Jun 12, 2008 39.60 40.00 39.50 39.60 1,977 -0.10(-0.25%)
Jun 11, 2008 39.70 39.90 39.70 39.70 400 -0.35(-0.87%)
Jun 10, 2008 40.05 40.75 40.05 40.05 9,940 -1.20(-2.91%)
Jun 09, 2008 41.25 41.25 41.25 41.25 1,000 -0.51(-1.22%)
Jun 06, 2008 41.76 41.76 41.76 41.76 175 -0.59(-1.40%)
Jun 05, 2008 42.35 42.35 42.25 42.35 400 +0.26(+0.62%)
Jun 04, 2008 42.09 42.15 41.85 42.09 1,525 +0.24(+0.57%)
Jun 03, 2008 41.85 42.35 41.85 41.85 897 -0.05(-0.12%)
Jun 02, 2008 41.90 42.25 41.50 41.90 1,824 -0.35(-0.83%)
May 30, 2008 41.00 42.25 42.00 42.25 2,100 +1.25(+3.05%)
May 29, 2008 41.00 41.00 41.00 41.00 160 +0.35(+0.86%)
May 28, 2008 40.65 40.85 40.25 40.65 3,440 +0.20(+0.49%)
May 27, 2008 40.75 41.15 40.20 40.45 7,086 -0.30(-0.74%)
May 26, 2008 40.75 41.35 40.75 40.75 4,000 +0.00(+0.00%)
May 23, 2008 40.75 41.35 40.75 40.75 4,000 -0.05(-0.12%)
May 22, 2008 40.80 40.80 40.05 40.80 1,700 +0.15(+0.37%)
May 21, 2008 40.65 40.65 40.30 40.65 200 -0.10(-0.25%)
May 20, 2008 40.75 40.75 40.75 40.75 128 -0.51(-1.22%)
May 19, 2008 41.20 41.26 40.75 41.26 866 +0.06(+0.13%)
May 16, 2008 41.20 41.20 41.20 41.20 200 +0.50(+1.23%)
May 15, 2008 40.70 41.29 40.70 40.70 2,000 +1.85(+4.76%)
May 14, 2008 39.00 38.85 38.85 38.85 2,400 -0.15(-0.38%)
May 13, 2008 39.00 39.00 39.00 39.00 420 +0.50(+1.30%)
May 12, 2008 38.50 38.50 38.50 38.50 160 +0.20(+0.52%)
May 09, 2008 40.95 38.90 38.30 38.30 800 -2.65(-6.47%)
May 08, 2008 40.95 40.95 40.95 40.95 365 +0.35(+0.86%)
May 07, 2008 40.60 40.90 40.60 40.60 200 -0.10(-0.25%)
May 06, 2008 40.70 41.25 40.70 40.70 675 +0.05(+0.12%)
May 05, 2008 40.65 40.65 40.65 40.65 210 +0.20(+0.49%)
May 02, 2008 40.25 40.45 40.25 40.45 3,530 +0.20(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.