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, 2010 26.25 26.25 26.25 26.25 212 +0.40(+1.55%)
Apr 29, 2010 26.05 26.05 25.85 25.85 400 +0.00(+0.00%)
Apr 28, 2010 25.75 25.85 25.75 25.85 2,425 -0.85(-3.18%)
Apr 27, 2010 26.60 26.70 26.60 26.70 690 -1.00(-3.61%)
Apr 26, 2010 27.65 27.70 27.65 27.70 600 +0.70(+2.59%)
Apr 22, 2010 27.00 27.00 27.00 27.00 0 -0.15(-0.55%)
Apr 21, 2010 27.15 27.15 27.15 27.15 300 +0.00(+0.00%)
Apr 20, 2010 27.10 27.25 27.00 27.15 27,575 +0.30(+1.12%)
Apr 19, 2010 26.70 26.90 26.70 26.85 610 -0.25(-0.92%)
Apr 16, 2010 27.10 27.10 27.10 27.10 100 -0.25(-0.91%)
Apr 15, 2010 27.05 27.35 27.05 27.35 1,495 +0.85(+3.21%)
Apr 14, 2010 26.50 26.50 26.50 26.50 250 -0.25(-0.93%)
Apr 13, 2010 26.75 26.75 26.70 26.75 3,373 -0.15(-0.56%)
Apr 12, 2010 27.10 27.10 26.90 26.90 900 +0.80(+3.07%)
Apr 08, 2010 26.10 26.10 26.10 26.10 0 -0.40(-1.51%)
Apr 07, 2010 26.50 26.50 26.50 26.50 200 -0.70(-2.57%)
Apr 01, 2010 27.20 27.20 27.20 27.20 0 +0.35(+1.30%)
Mar 29, 2010 26.85 26.85 26.85 26.85 0 +0.34(+1.30%)
Mar 26, 2010 26.51 26.51 26.51 26.51 1,095 +0.11(+0.40%)
Mar 25, 2010 26.40 26.40 26.40 26.40 234 +0.45(+1.73%)
Mar 24, 2010 25.95 25.95 25.95 25.95 800 -0.05(-0.19%)
Mar 22, 2010 26.00 26.00 26.00 26.00 0 -0.80(-2.97%)
Mar 18, 2010 26.80 26.80 26.80 26.80 0 -0.10(-0.39%)
Mar 17, 2010 26.90 26.90 26.90 26.90 150 +0.20(+0.75%)
Mar 16, 2010 26.70 26.70 26.70 26.70 400 +0.25(+0.95%)
Mar 15, 2010 26.45 26.45 26.45 26.45 150 -0.45(-1.67%)
Mar 12, 2010 26.95 26.95 26.85 26.90 775 +0.50(+1.89%)
Mar 11, 2010 26.40 26.40 26.40 26.40 200 -0.16(-0.61%)
Mar 10, 2010 26.35 26.56 26.35 26.56 4,380 +0.56(+2.16%)
Mar 09, 2010 26.00 26.10 26.00 26.00 5,934 -0.10(-0.38%)
Mar 08, 2010 26.25 26.25 26.10 26.10 280 +0.00(+0.00%)
Mar 05, 2010 26.10 26.10 26.10 26.10 500 +0.20(+0.77%)
Mar 04, 2010 26.00 26.00 25.90 25.90 460 -0.10(-0.38%)
Mar 03, 2010 26.00 26.00 26.00 26.00 1,440 +0.50(+1.96%)
Mar 02, 2010 25.50 25.50 25.50 25.50 100,263 +0.22(+0.87%)
Mar 01, 2010 25.28 25.28 25.28 25.28 429 +0.18(+0.72%)
Feb 26, 2010 25.15 25.15 25.10 25.10 24,383 +0.15(+0.60%)
Feb 24, 2010 24.95 24.95 24.95 0 -0.40(-1.58%)
Feb 22, 2010 25.35 25.35 25.35 250 +0.10(+0.40%)
Feb 19, 2010 25.25 25.25 25.25 25.25 600 +0.20(+0.80%)
Feb 18, 2010 24.70 25.05 24.70 25.05 417 +0.15(+0.60%)
Feb 17, 2010 24.90 24.90 24.90 24.90 200 +0.05(+0.20%)
Feb 16, 2010 24.75 25.15 24.75 24.85 485 +0.60(+2.47%)
Feb 12, 2010 24.25 24.25 24.25 0 -0.65(-2.61%)
Feb 11, 2010 24.80 24.90 24.80 24.90 565 +0.05(+0.20%)
Feb 10, 2010 24.85 24.85 24.85 24.85 275 +0.40(+1.64%)
Feb 08, 2010 24.45 24.45 24.45 0 -0.80(-3.17%)
Feb 04, 2010 25.25 25.25 25.25 0 -1.00(-3.81%)
Feb 03, 2010 26.25 26.25 26.25 26.25 200 +0.40(+1.55%)
Feb 02, 2010 25.75 25.85 25.75 25.85 1,180 +0.35(+1.37%)
Feb 01, 2010 25.44 25.60 25.44 25.50 2,465 -0.52(-2.00%)
Jan 29, 2010 26.52 26.52 26.02 26.02 13,843 -0.03(-0.12%)
Jan 28, 2010 26.25 26.25 26.05 26.05 947 -0.95(-3.52%)
Jan 27, 2010 27.35 27.35 26.89 27.00 1,213 -0.35(-1.28%)
Jan 25, 2010 27.35 27.35 27.35 0 -0.46(-1.66%)
Jan 22, 2010 27.81 27.95 27.81 27.81 710 +0.36(+1.31%)
Jan 21, 2010 27.45 27.45 27.45 27.45 1,000 -0.70(-2.49%)
Jan 20, 2010 28.45 28.45 28.15 28.15 700 -0.85(-2.93%)
Jan 19, 2010 29.00 29.00 29.00 29.00 100 -1.60(-5.23%)
Jan 14, 2010 30.60 30.60 30.60 0 +0.50(+1.66%)
Jan 13, 2010 30.05 30.10 30.05 30.10 650 +0.35(+1.18%)
Jan 12, 2010 29.75 29.75 29.75 29.75 240 -0.50(-1.65%)
Jan 11, 2010 30.25 30.25 30.25 30.25 200 +0.05(+0.17%)
Jan 08, 2010 30.00 30.20 30.00 30.20 2,150 +0.20(+0.67%)
Jan 07, 2010 30.00 30.00 30.00 30.00 140 -0.25(-0.83%)
Jan 06, 2010 30.00 30.45 30.00 30.25 1,460 -0.75(-2.42%)
Jan 05, 2010 30.65 31.00 30.65 31.00 1,150 +0.50(+1.64%)
Jan 04, 2010 30.75 30.75 30.50 30.50 1,248 +0.85(+2.87%)
Dec 31, 2009 29.65 29.65 29.65 0 -0.35(-1.17%)
Dec 30, 2009 29.85 30.00 29.65 30.00 1,350 -0.35(-1.15%)
Dec 29, 2009 30.20 30.35 30.20 30.35 500 +0.25(+0.83%)
Dec 28, 2009 30.40 30.40 30.10 30.10 801 +0.00(+0.00%)
Dec 23, 2009 30.10 30.10 30.10 30.10 0 +0.27(+0.91%)
Dec 22, 2009 29.90 29.90 29.50 29.83 1,675 +0.28(+0.95%)
Dec 21, 2009 29.55 29.55 29.55 29.55 216 +0.40(+1.38%)
Dec 17, 2009 29.15 29.15 29.15 29.15 0 -0.60(-2.02%)
Dec 16, 2009 29.50 29.75 29.50 29.75 280 -0.10(-0.34%)
Dec 15, 2009 29.35 29.85 29.35 29.85 381 -0.20(-0.67%)
Dec 14, 2009 29.99 30.05 29.60 30.05 1,250 +0.35(+1.18%)
Dec 11, 2009 29.70 29.70 29.70 29.70 100 +0.33(+1.12%)
Dec 10, 2009 29.22 29.80 29.22 29.37 2,064 -0.28(-0.94%)
Dec 09, 2009 29.35 29.65 29.35 29.65 1,560 -0.30(-1.00%)
Dec 08, 2009 29.95 29.95 29.95 29.95 2,000 -0.70(-2.28%)
Dec 07, 2009 30.35 30.65 30.05 30.65 4,250 +0.15(+0.49%)
Dec 04, 2009 30.45 30.50 30.45 30.50 13,048 +0.55(+1.84%)
Dec 03, 2009 29.95 29.95 29.95 29.95 300 -0.45(-1.48%)
Dec 02, 2009 30.25 30.40 30.25 30.40 2,000 +0.30(+1.00%)
Dec 01, 2009 29.78 30.30 29.78 30.10 11,007 +1.20(+4.15%)
Nov 30, 2009 28.99 28.99 28.84 28.90 352 -0.15(-0.52%)
Nov 27, 2009 29.05 29.05 29.05 29.05 114 -0.35(-1.18%)
Nov 25, 2009 29.47 29.47 29.40 29.40 300 +0.85(+2.98%)
Nov 23, 2009 28.55 28.55 28.55 0 +0.05(+0.18%)
Nov 20, 2009 28.20 28.50 28.20 28.50 307 -0.10(-0.35%)
Nov 19, 2009 28.40 28.60 28.40 28.60 859 -0.30(-1.04%)
Nov 18, 2009 28.90 28.90 28.90 28.90 336 +0.15(+0.52%)
Nov 17, 2009 28.75 28.75 28.75 28.75 150 +0.75(+2.68%)
Nov 16, 2009 29.00 29.20 28.00 28.00 1,675 -1.15(-3.95%)
Nov 13, 2009 28.75 29.15 28.75 29.15 300 +0.40(+1.39%)
Nov 12, 2009 29.25 29.25 28.75 28.75 1,042 -0.78(-2.63%)
Nov 11, 2009 29.10 29.53 29.10 29.53 29,730 -0.02(-0.08%)
Nov 09, 2009 29.55 29.55 29.55 29.55 25,000 +1.10(+3.87%)
Nov 06, 2009 28.45 28.45 28.45 28.45 225 -0.10(-0.35%)
Nov 05, 2009 28.55 28.55 28.55 28.55 215 +1.30(+4.77%)
Nov 02, 2009 27.25 27.25 27.25 27.25 0 -0.75(-2.68%)
Oct 30, 2009 28.00 28.00 28.00 28.00 200 -0.60(-2.10%)
Oct 29, 2009 28.60 28.60 28.60 28.60 400 +0.40(+1.42%)
Oct 28, 2009 28.70 28.70 28.20 28.20 3,137 -0.40(-1.40%)
Oct 27, 2009 29.25 29.25 28.60 28.60 7,700 -0.90(-3.05%)
Oct 23, 2009 29.50 29.50 29.50 29.50 0 -0.45(-1.50%)
Oct 21, 2009 29.95 29.95 29.95 29.95 122 -0.05(-0.17%)
Oct 20, 2009 30.00 30.00 30.00 30.00 160 -0.10(-0.33%)
Oct 16, 2009 30.10 30.10 30.10 0 +0.05(+0.17%)
Oct 15, 2009 30.10 30.10 30.05 30.05 2,270 -0.85(-2.75%)
Oct 14, 2009 30.50 30.90 30.50 30.90 2,720 +1.15(+3.87%)
Oct 13, 2009 29.89 30.00 29.75 29.75 570 -0.21(-0.72%)
Oct 09, 2009 29.96 29.96 29.96 29.96 0 -0.48(-1.59%)
Oct 08, 2009 30.45 30.45 30.45 30.45 3,176 +0.15(+0.50%)
Oct 07, 2009 30.30 30.30 30.30 30.30 21,073 -0.50(-1.62%)
Oct 06, 2009 30.65 30.80 30.65 30.80 2,000 -0.02(-0.06%)
Oct 05, 2009 30.40 30.82 30.40 30.82 91,136 -0.18(-0.58%)
Oct 01, 2009 31.00 31.00 31.00 31.00 0 +0.39(+1.26%)
Sep 30, 2009 30.61 30.61 30.61 30.61 114 +0.01(+0.05%)
Sep 29, 2009 30.60 30.60 30.60 30.60 700 -0.20(-0.65%)
Sep 28, 2009 30.80 30.80 30.80 30.80 500 -0.20(-0.65%)
Sep 25, 2009 30.65 31.00 30.65 31.00 2,728 +0.35(+1.14%)
Sep 24, 2009 30.65 30.65 30.65 30.65 1,150 -0.70(-2.23%)
Sep 22, 2009 31.35 31.35 31.35 0 +1.10(+3.64%)
Sep 21, 2009 30.25 30.25 30.25 30.25 1,200 -0.15(-0.49%)
Sep 18, 2009 30.40 30.40 30.40 30.40 1,450 +0.40(+1.33%)
Sep 17, 2009 30.00 30.00 30.00 30.00 2,000 +0.40(+1.35%)
Sep 16, 2009 29.85 29.85 29.60 29.60 2,840 +0.60(+2.07%)
Sep 15, 2009 29.00 29.00 29.00 29.00 6,500 +0.15(+0.52%)
Sep 14, 2009 28.70 29.05 28.70 28.85 1,200 +1.12(+4.02%)
Sep 10, 2009 27.73 27.73 27.73 0 -0.71(-2.51%)
Sep 09, 2009 28.55 28.55 28.40 28.45 411 -0.55(-1.90%)
Sep 08, 2009 29.00 29.00 29.00 29.00 132 +0.65(+2.29%)
Sep 04, 2009 28.40 28.40 28.35 28.35 2,430 +0.15(+0.53%)
Sep 03, 2009 28.35 28.35 28.20 28.20 32,584 -0.50(-1.74%)
Sep 02, 2009 28.40 28.70 28.40 28.70 800 +0.27(+0.94%)
Sep 01, 2009 28.60 28.60 28.43 28.43 9,271 +0.13(+0.47%)
Aug 31, 2009 28.35 28.35 28.30 28.30 208,282 +0.10(+0.35%)
Aug 28, 2009 28.00 28.50 28.00 28.20 2,300 +0.50(+1.81%)
Aug 27, 2009 27.65 27.85 27.50 27.70 9,200 -0.05(-0.18%)
Aug 26, 2009 27.85 27.85 27.60 27.75 11,528 +1.00(+3.74%)
Aug 24, 2009 26.75 26.75 26.75 0 -0.10(-0.37%)
Aug 21, 2009 26.85 26.85 26.85 26.85 160 +1.05(+4.07%)
Aug 20, 2009 25.90 25.90 25.80 25.80 920 +0.30(+1.18%)
Aug 19, 2009 25.50 25.50 25.50 25.50 200 -0.10(-0.39%)
Aug 18, 2009 25.60 25.60 25.60 25.60 200 -0.05(-0.19%)
Aug 17, 2009 25.65 25.65 25.65 25.65 300 -0.10(-0.39%)
Aug 14, 2009 25.87 26.30 25.75 25.75 800 -0.75(-2.83%)
Aug 13, 2009 26.35 26.50 26.35 26.50 14,800 +0.25(+0.95%)
Aug 11, 2009 26.25 26.25 26.25 0 -0.10(-0.38%)
Aug 10, 2009 26.35 26.35 26.35 26.35 200 -0.30(-1.13%)
Aug 07, 2009 26.90 26.65 26.65 26.65 500 +0.15(+0.57%)
Aug 06, 2009 27.12 27.12 26.50 26.50 570 -0.75(-2.75%)
Aug 05, 2009 27.25 27.25 27.25 27.25 2,790 +0.25(+0.93%)
Aug 04, 2009 27.00 27.00 27.00 27.00 198 +0.00(+0.00%)
Aug 03, 2009 27.00 27.44 27.00 27.00 10,378 +1.45(+5.68%)
Jul 31, 2009 25.55 25.55 25.55 25.55 100 +0.20(+0.79%)
Jul 24, 2009 25.35 25.35 25.35 0 -0.15(-0.59%)
Jul 23, 2009 25.50 25.50 25.50 25.50 234 -0.05(-0.20%)
Jul 22, 2009 25.45 25.55 25.45 25.55 200 -0.20(-0.78%)
Jul 21, 2009 25.75 25.75 25.75 25.75 780 -0.26(-1.00%)
Jul 20, 2009 26.01 26.01 26.01 26.01 5,800 +1.61(+6.61%)
Jul 17, 2009 24.40 24.40 24.40 24.40 813 -0.30(-1.22%)
Jul 16, 2009 24.65 24.70 24.50 24.70 930 +1.05(+4.44%)
Jul 14, 2009 23.65 23.65 23.65 23.65 0 +0.20(+0.85%)
Jul 13, 2009 23.45 23.45 23.45 23.45 600 -0.30(-1.26%)
Jul 09, 2009 23.75 23.75 23.75 23.75 0 +0.80(+3.49%)
Jul 08, 2009 23.37 23.37 22.95 22.95 250 -0.33(-1.42%)
Jul 07, 2009 23.28 23.28 23.28 23.28 60,578 +0.03(+0.13%)
Jul 06, 2009 23.25 23.55 23.25 23.25 847 +0.00(+0.00%)
Jul 02, 2009 23.25 23.25 23.25 23.25 800 -0.75(-3.12%)
Jul 01, 2009 24.00 24.00 24.00 24.00 700 -0.10(-0.41%)
Jun 30, 2009 23.75 24.10 23.75 24.10 8,875 -0.05(-0.21%)
Jun 26, 2009 24.15 24.15 24.15 24.15 500 -0.20(-0.82%)
Jun 25, 2009 24.25 24.35 23.85 24.35 3,775 +0.45(+1.88%)
Jun 22, 2009 23.90 23.90 23.90 23.90 0 -0.65(-2.65%)
Jun 19, 2009 24.55 24.55 24.55 24.55 240 -0.85(-3.35%)
Jun 18, 2009 25.10 25.40 25.10 25.40 440 +1.15(+4.74%)
Jun 17, 2009 24.25 24.25 24.25 24.25 1,300 +0.65(+2.75%)
Jun 16, 2009 23.35 23.60 23.35 23.60 829 +0.35(+1.51%)
Jun 15, 2009 23.25 23.25 23.25 23.25 200 -1.60(-6.44%)
Jun 12, 2009 24.50 24.85 24.50 24.85 745 +0.30(+1.22%)
Jun 11, 2009 24.50 24.55 24.50 24.55 360 -0.30(-1.21%)
Jun 10, 2009 24.85 24.85 24.85 24.85 21,915 +0.10(+0.40%)
Jun 09, 2009 24.50 24.75 24.50 24.75 823 +0.25(+1.02%)
Jun 08, 2009 24.55 24.55 24.50 24.50 492 -2.00(-7.55%)
Jun 03, 2009 26.50 26.50 26.50 26.50 0 +0.64(+2.47%)
May 28, 2009 25.86 25.86 25.86 25.86 1,500 -0.44(-1.67%)
May 27, 2009 26.30 26.30 26.30 26.30 400 -0.35(-1.31%)
May 26, 2009 26.60 26.65 26.60 26.65 360 +0.30(+1.14%)
May 21, 2009 26.35 26.35 26.35 26.35 0 +0.75(+2.93%)
May 20, 2009 26.10 26.10 25.60 25.60 1,510 -0.10(-0.39%)
May 18, 2009 25.70 25.70 25.70 25.70 0 +0.45(+1.78%)
May 15, 2009 26.00 26.00 25.25 25.25 200 -0.25(-0.98%)
May 14, 2009 25.55 25.98 25.50 25.50 4,599 -1.25(-4.67%)
May 12, 2009 26.75 26.75 26.75 26.75 0 -1.25(-4.46%)
May 08, 2009 28.00 28.00 28.00 0 +0.35(+1.27%)
May 07, 2009 28.00 28.00 27.50 27.65 2,817 -0.10(-0.36%)
May 06, 2009 27.75 27.75 27.75 27.75 125 +0.00(+0.00%)
May 05, 2009 28.12 28.12 27.75 27.75 600 +0.15(+0.54%)
May 04, 2009 27.60 27.60 27.60 27.60 216 +0.75(+2.79%)
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.