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

Vivendi Se (OP: VIVEF )

10.90 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 22, 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, 2015 24.85 25.10 24.67 24.67 10,627 -0.30(-1.20%)
Apr 29, 2015 25.00 25.00 24.78 24.97 3,845 -0.04(-0.16%)
Apr 28, 2015 25.01 25.01 25.01 25.01 14,017 -0.29(-1.15%)
Apr 27, 2015 25.14 25.30 25.14 25.30 8,547 +0.36(+1.42%)
Apr 24, 2015 24.85 25.15 24.85 24.95 15,010 +0.14(+0.58%)
Apr 23, 2015 24.80 24.80 24.80 24.80 263 +0.28(+1.14%)
Apr 22, 2015 24.70 24.70 24.52 24.52 2,114 -0.23(-0.93%)
Apr 21, 2015 24.60 24.75 24.35 24.75 1,832 -0.90(-3.51%)
Apr 20, 2015 25.25 25.65 25.25 25.65 2,619 +0.65(+2.60%)
Apr 17, 2015 25.29 25.43 25.00 25.00 3,832 -0.70(-2.72%)
Apr 16, 2015 25.55 25.70 25.39 25.70 2,365 +0.31(+1.23%)
Apr 15, 2015 25.35 25.52 25.15 25.39 2,949 -0.18(-0.71%)
Apr 14, 2015 25.40 25.57 25.40 25.57 723 +0.00(+0.00%)
Apr 13, 2015 25.80 25.80 25.57 25.57 948 -0.16(-0.62%)
Apr 10, 2015 25.50 25.73 25.50 25.73 2,366 +0.03(+0.12%)
Apr 09, 2015 25.40 25.70 25.40 25.70 2,478 +0.19(+0.74%)
Apr 08, 2015 25.65 26.50 25.51 25.51 3,199 -0.14(-0.55%)
Apr 07, 2015 25.50 25.65 25.43 25.65 282,218 +0.10(+0.39%)
Apr 06, 2015 25.78 25.80 25.55 25.55 1,363 +0.41(+1.63%)
Apr 02, 2015 25.14 25.14 25.14 0 -0.09(-0.36%)
Apr 01, 2015 25.37 25.37 25.23 25.23 560 +0.28(+1.13%)
Mar 31, 2015 24.95 24.95 24.95 24.95 4,336 -0.15(-0.61%)
Mar 30, 2015 24.86 25.10 24.86 25.10 482 +0.24(+0.97%)
Mar 27, 2015 24.60 24.86 24.60 24.86 12,742 +0.04(+0.16%)
Mar 26, 2015 25.00 25.00 24.82 24.82 3,836 -0.68(-2.67%)
Mar 25, 2015 25.50 25.50 25.50 25.50 222 +0.49(+1.96%)
Mar 24, 2015 25.05 25.21 25.01 25.01 5,770 +0.02(+0.08%)
Mar 23, 2015 24.35 25.15 24.35 24.99 14,695 +0.86(+3.56%)
Mar 20, 2015 23.80 24.15 23.78 24.13 1,495 +0.57(+2.42%)
Mar 19, 2015 23.51 23.60 23.40 23.56 3,698 -0.20(-0.84%)
Mar 18, 2015 23.40 23.76 23.25 23.76 16,196 +0.50(+2.15%)
Mar 17, 2015 23.23 23.26 23.23 23.26 35,718 +0.03(+0.13%)
Mar 16, 2015 23.22 23.23 23.22 23.23 10,200 +0.18(+0.78%)
Mar 13, 2015 23.05 23.05 23.05 23.05 400 -0.17(-0.73%)
Mar 12, 2015 23.10 23.23 23.00 23.22 3,395 -0.11(-0.47%)
Mar 11, 2015 23.32 23.33 23.32 23.33 900 +0.08(+0.34%)
Mar 10, 2015 23.25 23.25 23.25 23.25 555 -0.24(-1.02%)
Mar 09, 2015 23.50 23.50 23.49 23.49 2,764 +0.03(+0.12%)
Mar 06, 2015 23.46 23.46 23.46 23.46 252 -0.40(-1.66%)
Mar 05, 2015 23.70 23.88 23.70 23.86 1,932 +0.06(+0.24%)
Mar 04, 2015 23.55 23.80 23.32 23.80 1,545 +0.10(+0.42%)
Mar 03, 2015 23.40 23.59 23.70 5,234 +0.30(+1.28%)
Mar 02, 2015 23.10 23.40 23.05 23.40 9,580 -1.99(-7.84%)
Feb 27, 2015 24.60 25.44 24.60 25.39 1,448 +1.04(+4.27%)
Feb 26, 2015 24.45 24.55 24.35 24.35 946 -0.20(-0.81%)
Feb 25, 2015 24.55 24.55 24.55 24.55 400 +0.22(+0.92%)
Feb 24, 2015 24.30 24.33 24.30 24.33 319 +0.02(+0.07%)
Feb 23, 2015 24.31 24.31 24.11 24.31 2,506 +0.06(+0.25%)
Feb 20, 2015 23.80 24.25 23.80 24.25 973 -0.03(-0.12%)
Feb 19, 2015 24.00 24.28 24.00 24.28 2,635 +0.45(+1.89%)
Feb 18, 2015 23.70 23.85 23.70 23.83 10,584 +0.24(+1.03%)
Feb 17, 2015 23.80 23.80 23.59 23.59 1,400 -0.21(-0.90%)
Feb 13, 2015 23.80 23.80 23.80 0 -0.14(-0.58%)
Feb 12, 2015 23.74 23.94 23.70 23.94 625 +0.37(+1.57%)
Feb 11, 2015 23.40 23.57 23.40 23.57 1,050 +0.36(+1.55%)
Feb 10, 2015 23.40 23.40 23.19 23.21 10,066 -0.04(-0.17%)
Feb 09, 2015 23.20 23.25 23.20 23.25 600 -0.25(-1.04%)
Feb 06, 2015 23.60 23.60 23.50 23.50 1,266 -0.52(-2.19%)
Feb 05, 2015 23.86 24.02 23.86 24.02 4,648 +0.02(+0.08%)
Feb 04, 2015 24.01 24.01 24.00 24.00 460 -0.10(-0.41%)
Feb 03, 2015 24.00 24.40 24.00 24.10 3,337 +0.35(+1.47%)
Feb 02, 2015 23.45 23.90 23.45 23.75 4,966 +0.02(+0.08%)
Jan 30, 2015 23.80 23.81 23.73 23.73 3,001 -0.32(-1.33%)
Jan 29, 2015 23.95 24.08 23.95 24.05 92,597 +0.16(+0.67%)
Jan 28, 2015 23.85 24.09 23.85 23.89 3,453 -0.11(-0.46%)
Jan 27, 2015 24.07 24.07 24.00 24.00 6,306 +0.20(+0.84%)
Jan 26, 2015 23.80 24.00 23.80 23.80 2,151 +0.57(+2.43%)
Jan 23, 2015 23.85 23.85 23.23 23.23 3,292 -0.71(-2.94%)
Jan 22, 2015 23.54 23.94 23.54 23.94 9,845 +0.19(+0.80%)
Jan 21, 2015 23.75 23.75 23.75 23.75 10,253 -0.19(-0.78%)
Jan 20, 2015 23.94 23.94 23.94 23.94 827 +0.30(+1.26%)
Jan 16, 2015 23.64 23.64 23.64 0 -0.41(-1.71%)
Jan 15, 2015 24.05 24.05 24.05 24.05 568 -0.01(-0.06%)
Jan 14, 2015 24.06 24.06 24.06 24.06 1,584 -0.06(-0.23%)
Jan 13, 2015 24.12 0 -0.01(-0.04%)
Jan 09, 2015 24.13 24.13 24.13 0 +0.58(+2.46%)
Jan 07, 2015 23.55 23.55 23.55 0 +0.14(+0.60%)
Jan 06, 2015 23.85 23.85 23.41 23.41 750 -0.63(-2.62%)
Jan 05, 2015 24.10 24.10 24.04 24.04 200 -0.58(-2.36%)
Jan 02, 2015 24.62 24.62 24.62 24.62 229 -0.19(-0.77%)
Dec 31, 2014 24.81 24.81 24.81 0 -0.22(-0.87%)
Dec 30, 2014 25.19 25.30 25.00 25.03 7,270 -0.17(-0.68%)
Dec 29, 2014 25.20 25.20 25.20 25.20 1,000 -0.40(-1.56%)
Dec 26, 2014 25.15 25.60 25.15 25.60 406 +0.45(+1.79%)
Dec 24, 2014 25.15 25.15 25.15 0 +0.00(+0.00%)
Dec 23, 2014 25.25 25.25 25.15 25.15 1,054 -0.10(-0.40%)
Dec 22, 2014 25.25 25.25 25.25 25.25 320 +0.25(+1.00%)
Dec 19, 2014 25.00 25.00 25.00 25.00 230 +0.07(+0.28%)
Dec 18, 2014 24.60 24.93 24.55 24.93 1,275 +0.38(+1.55%)
Dec 17, 2014 24.25 24.55 24.25 24.55 1,538 +0.10(+0.41%)
Dec 16, 2014 24.55 24.45 1,450 -0.01(-0.04%)
Dec 15, 2014 24.63 24.65 24.30 24.46 9,249 -0.29(-1.17%)
Dec 12, 2014 25.00 25.00 24.75 24.75 3,318 -0.24(-0.96%)
Dec 11, 2014 25.05 25.05 24.99 24.99 630 -0.13(-0.52%)
Dec 10, 2014 25.12 25.12 25.12 25.12 331 -0.21(-0.83%)
Dec 09, 2014 25.08 25.33 25.00 25.33 3,497 -0.26(-1.02%)
Dec 08, 2014 25.59 25.59 25.59 25.59 300 +0.00(+0.00%)
Dec 05, 2014 25.59 25.59 25.59 0 +0.09(+0.35%)
Dec 03, 2014 25.50 25.50 25.50 0 -0.10(-0.39%)
Dec 01, 2014 25.60 25.60 25.60 1 +0.20(+0.79%)
Nov 28, 2014 25.40 25.40 25.40 25.40 413 +0.20(+0.79%)
Nov 26, 2014 25.20 25.20 25.20 0 +0.00(+0.00%)
Nov 25, 2014 24.91 25.20 24.91 25.20 1,044 +0.30(+1.20%)
Nov 21, 2014 24.98 24.98 24.90 2,211 -0.20(-0.80%)
Nov 20, 2014 24.80 25.10 24.80 25.10 7,837 +0.42(+1.70%)
Nov 19, 2014 24.73 24.73 24.68 24.68 1,333 -0.02(-0.08%)
Nov 18, 2014 24.95 24.95 24.60 24.70 5,199 -0.35(-1.40%)
Nov 17, 2014 25.05 25.05 25.05 25.05 980 -0.38(-1.49%)
Nov 14, 2014 24.60 25.43 24.60 25.43 6,479 +0.83(+3.37%)
Nov 13, 2014 24.60 24.60 24.60 24.60 476 -0.03(-0.12%)
Nov 11, 2014 24.63 24.63 24.63 0 +0.23(+0.94%)
Nov 10, 2014 24.40 24.40 24.40 24.40 5,058 +0.15(+0.62%)
Nov 07, 2014 24.40 24.44 24.25 24.25 878 -0.14(-0.57%)
Nov 04, 2014 24.39 24.39 24.39 2,648 +0.24(+0.99%)
Nov 03, 2014 24.15 24.15 24.15 24.15 601 -0.15(-0.62%)
Oct 30, 2014 24.30 24.30 24.30 511 +0.20(+0.83%)
Oct 29, 2014 24.25 24.34 24.10 24.10 2,971 -0.27(-1.11%)
Oct 28, 2014 24.37 24.37 24.37 24.37 816 +0.76(+3.22%)
Oct 27, 2014 23.45 23.61 23.71 23.61 4,425 -0.10(-0.42%)
Oct 24, 2014 23.72 23.85 23.71 23.71 6,581 +0.26(+1.11%)
Oct 23, 2014 23.45 23.50 23.45 23.45 1,664 -0.05(-0.21%)
Oct 21, 2014 23.50 23.50 23.50 1,115 +0.37(+1.61%)
Oct 20, 2014 23.06 23.13 22.91 23.13 3,576 +0.33(+1.44%)
Oct 17, 2014 22.80 22.83 22.80 22.80 2,518 +0.28(+1.26%)
Oct 16, 2014 22.23 22.70 22.23 22.52 919 +0.25(+1.11%)
Oct 15, 2014 22.57 22.60 22.25 22.27 33,939 -0.42(-1.87%)
Oct 13, 2014 22.69 22.69 22.69 1,289 -0.26(-1.12%)
Oct 10, 2014 22.95 23.11 23.11 22.95 470 -0.16(-0.69%)
Oct 09, 2014 23.12 23.12 23.11 23.11 1,000 -0.54(-2.28%)
Oct 08, 2014 23.41 23.65 23.41 23.65 3,913 +0.26(+1.11%)
Oct 07, 2014 23.68 23.68 23.39 23.39 2,627 -0.31(-1.31%)
Oct 06, 2014 23.69 23.70 23.69 23.70 1,402 +0.15(+0.64%)
Oct 03, 2014 23.55 23.55 23.55 23.55 530 +0.16(+0.68%)
Oct 02, 2014 23.51 23.54 23.28 23.39 2,493 -0.09(-0.38%)
Oct 01, 2014 23.75 23.75 23.48 23.48 4,059 -0.72(-2.98%)
Sep 30, 2014 24.20 24.20 24.15 24.20 1,663 +0.07(+0.29%)
Sep 29, 2014 24.13 24.13 24.13 24.13 322 +0.12(+0.50%)
Sep 25, 2014 24.01 24.01 24.01 20 -0.74(-2.99%)
Sep 24, 2014 24.70 24.75 24.56 24.75 19,033 +0.20(+0.81%)
Sep 23, 2014 24.99 24.99 24.55 24.55 16,954 -0.55(-2.18%)
Sep 22, 2014 25.29 25.29 25.07 25.10 1,472 +0.21(+0.83%)
Sep 19, 2014 25.13 25.15 24.89 24.89 3,786 -0.32(-1.28%)
Sep 18, 2014 25.07 25.21 25.07 25.21 388 +0.29(+1.17%)
Sep 17, 2014 25.30 25.30 24.92 24.92 3,647 -0.16(-0.65%)
Sep 16, 2014 24.96 25.08 24.96 25.08 11,222 -0.04(-0.17%)
Sep 15, 2014 25.13 25.13 25.13 25.13 1,152 +0.17(+0.67%)
Sep 12, 2014 25.05 25.05 24.96 24.96 831 -0.14(-0.56%)
Sep 11, 2014 25.17 25.19 25.10 25.10 10,594 -0.14(-0.55%)
Sep 10, 2014 25.20 25.24 25.20 25.24 391 +0.25(+1.00%)
Sep 09, 2014 25.10 25.10 24.95 24.99 1,507 -0.30(-1.19%)
Sep 08, 2014 25.54 25.54 25.29 25.29 4,074 -0.07(-0.28%)
Sep 05, 2014 25.50 25.36 25.36 6,209 -0.14(-0.53%)
Sep 04, 2014 25.47 25.50 25.47 25.50 1,155 -0.43(-1.68%)
Sep 03, 2014 25.98 25.98 25.93 25.93 3,182 -0.28(-1.07%)
Sep 02, 2014 26.28 26.28 26.02 26.21 2,664 +0.16(+0.63%)
Aug 29, 2014 26.05 26.05 26.05 0 +0.40(+1.54%)
Aug 28, 2014 26.53 26.70 25.60 25.65 4,570 -1.13(-4.22%)
Aug 27, 2014 26.82 26.20 26.78 3,464 +0.58(+2.21%)
Aug 26, 2014 26.23 26.23 26.20 26.20 1,459 +0.16(+0.61%)
Aug 25, 2014 25.90 26.11 25.90 26.04 2,492 +0.09(+0.36%)
Aug 22, 2014 25.95 25.95 25.95 25.95 10,040 +0.06(+0.23%)
Aug 21, 2014 25.89 25.89 25.89 25.89 2,162 -0.02(-0.09%)
Aug 19, 2014 25.91 25.91 25.91 3 -0.16(-0.61%)
Aug 18, 2014 26.07 26.07 26.07 26.07 313 +0.09(+0.34%)
Aug 15, 2014 26.85 25.98 25.98 1,875 -0.87(-3.23%)
Aug 14, 2014 25.90 26.85 25.89 26.85 4,409 +1.24(+4.84%)
Aug 13, 2014 25.61 25.61 25.61 25.61 3,142 +0.18(+0.70%)
Aug 12, 2014 25.43 25.43 25.43 25.43 3,701 -0.11(-0.43%)
Aug 11, 2014 25.79 25.79 25.54 25.54 12,020 -0.26(-1.01%)
Aug 08, 2014 25.60 25.80 25.60 25.80 4,890 +0.11(+0.43%)
Aug 07, 2014 25.95 26.05 25.69 25.69 6,197 -0.43(-1.65%)
Aug 06, 2014 25.98 26.12 25.75 26.12 8,360 -0.16(-0.62%)
Aug 05, 2014 26.28 26.28 26.28 26.28 4,067 +1.13(+4.48%)
Aug 01, 2014 25.16 25.16 25.16 0 +0.16(+0.63%)
Jul 31, 2014 25.26 25.26 25.00 25.00 1,701 -0.36(-1.41%)
Jul 30, 2014 25.33 25.53 25.28 25.36 4,205 +0.20(+0.79%)
Jul 29, 2014 25.16 25.42 25.16 25.16 8,075 -0.01(-0.04%)
Jul 28, 2014 24.70 25.17 24.70 25.17 1,958 +0.57(+2.32%)
Jul 25, 2014 24.92 24.92 24.60 24.60 3,440 -0.38(-1.50%)
Jul 24, 2014 24.98 24.98 24.98 24.98 1,049 +0.53(+2.15%)
Jul 23, 2014 24.71 24.71 24.45 24.45 1,270 +0.15(+0.62%)
Jul 22, 2014 24.38 24.44 24.30 24.30 1,926 +0.17(+0.71%)
Jul 21, 2014 24.13 24.13 24.13 24.13 2,088 +0.27(+1.11%)
Jul 18, 2014 23.86 23.86 23.86 23.86 552 +0.32(+1.35%)
Jul 17, 2014 23.81 23.81 23.54 23.54 13,110 -0.43(-1.78%)
Jul 16, 2014 23.88 24.01 23.88 23.97 2,034 +0.37(+1.57%)
Jul 15, 2014 23.85 23.85 23.60 23.60 6,580 -0.06(-0.25%)
Jul 14, 2014 23.84 23.88 23.66 23.66 4,032 -0.01(-0.04%)
Jul 11, 2014 23.67 23.67 23.67 23.67 939 -0.11(-0.47%)
Jul 10, 2014 23.82 23.82 23.78 23.78 1,720 -0.44(-1.80%)
Jul 09, 2014 23.95 24.22 23.95 24.22 3,929 +0.08(+0.31%)
Jul 08, 2014 24.11 24.14 24.03 24.14 1,562 -0.26(-1.07%)
Jul 07, 2014 24.69 24.69 24.40 24.40 2,541 -0.35(-1.41%)
Jul 03, 2014 24.75 24.75 24.75 0 +0.15(+0.59%)
Jul 02, 2014 24.40 24.60 24.40 24.60 11,178 +0.00(+0.02%)
Jul 01, 2014 24.76 24.76 24.60 24.60 4,336 -0.08(-0.31%)
Jun 30, 2014 24.68 24.68 24.68 24.68 1,979 +0.22(+0.89%)
Jun 27, 2014 24.66 24.66 24.46 24.46 3,849 -0.48(-1.92%)
Jun 26, 2014 24.91 24.94 24.91 24.94 520 +0.03(+0.12%)
Jun 25, 2014 24.91 24.91 24.91 24.91 500 -1.38(-5.26%)
Jun 24, 2014 26.29 26.29 26.29 26.29 1,894 +0.43(+1.68%)
Jun 23, 2014 26.18 26.18 25.86 25.86 1,990 -0.04(-0.15%)
Jun 20, 2014 26.14 26.14 25.85 25.90 3,013 -0.31(-1.16%)
Jun 19, 2014 26.50 26.50 26.21 26.21 1,786 +0.19(+0.71%)
Jun 18, 2014 26.00 26.02 26.00 26.02 510 -0.28(-1.06%)
Jun 17, 2014 26.14 26.30 25.95 26.30 4,823 +0.60(+2.33%)
Jun 16, 2014 25.85 25.85 25.70 25.70 2,589 -0.15(-0.58%)
Jun 13, 2014 25.83 26.13 25.83 25.85 56,663 -0.15(-0.58%)
Jun 12, 2014 26.27 26.27 26.00 26.00 1,407 +0.15(+0.58%)
Jun 11, 2014 25.95 26.16 25.85 25.85 1,925 -0.35(-1.35%)
Jun 10, 2014 26.20 26.20 26.20 26.20 1,219 +0.09(+0.35%)
Jun 06, 2014 26.15 26.35 26.10 26.11 6,328 -0.13(-0.50%)
Jun 05, 2014 25.90 26.24 25.90 26.24 1,691 +0.08(+0.31%)
Jun 04, 2014 26.16 26.16 26.16 26.16 3,355 -0.09(-0.34%)
Jun 03, 2014 26.11 26.25 26.11 26.25 1,300 -0.03(-0.12%)
Jun 02, 2014 26.30 26.30 26.25 26.28 1,034 +0.18(+0.68%)
May 30, 2014 26.10 26.10 26.09 26.10 2,094 -0.01(-0.02%)
May 29, 2014 26.16 26.30 26.11 26.11 1,698 +0.26(+1.01%)
May 28, 2014 26.02 26.13 25.85 25.85 4,344 -0.54(-2.03%)
May 27, 2014 26.08 26.39 26.08 26.39 1,597 +0.34(+1.29%)
May 23, 2014 26.05 26.05 26.05 0 +0.22(+0.85%)
May 21, 2014 25.83 25.83 25.83 25.83 0 -0.12(-0.45%)
May 20, 2014 25.95 25.95 25.95 25.95 618 +0.09(+0.34%)
May 19, 2014 25.95 25.97 25.86 25.86 3,230 +0.41(+1.61%)
May 16, 2014 25.67 25.67 25.45 25.45 7,360 -0.36(-1.39%)
May 15, 2014 25.84 25.84 25.81 25.81 5,503 -0.03(-0.13%)
May 14, 2014 25.85 26.18 25.84 25.84 7,353 -0.20(-0.77%)
May 13, 2014 26.19 26.19 26.04 26.04 3,145 -0.29(-1.10%)
May 12, 2014 26.33 26.33 26.33 26.33 684 +0.23(+0.88%)
May 09, 2014 26.11 26.15 26.10 26.10 6,183 -0.21(-0.80%)
May 08, 2014 26.52 26.52 26.31 26.31 1,863 -0.37(-1.39%)
May 07, 2014 26.62 26.68 26.62 26.68 3,768 +0.03(+0.10%)
May 06, 2014 26.65 26.65 26.65 26.65 3,279 +0.24(+0.92%)
May 02, 2014 26.41 26.41 26.41 26.41 0 -0.39(-1.46%)
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.