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, 2019 28.82 28.82 28.82 37 +0.00(+0.00%)
Apr 29, 2019 28.82 28.82 28.82 28.82 393 +0.19(+0.66%)
Apr 26, 2019 28.60 28.82 28.60 28.63 2,800 -0.11(-0.38%)
Apr 25, 2019 28.74 28.74 28.74 124 +0.00(+0.00%)
Apr 24, 2019 28.71 28.74 28.71 28.74 5,286 +0.08(+0.28%)
Apr 23, 2019 28.66 28.66 28.66 28.66 377 -0.67(-2.28%)
Apr 22, 2019 28.90 29.33 28.90 29.33 866 +0.47(+1.63%)
Apr 18, 2019 28.86 28.86 28.86 28.86 1,000 -0.95(-3.19%)
Apr 17, 2019 29.81 29.81 29.81 120,133 +0.00(+0.00%)
Apr 16, 2019 29.81 29.81 29.81 89 +0.00(+0.00%)
Apr 15, 2019 29.81 29.81 29.81 29.81 540 +0.26(+0.88%)
Apr 12, 2019 29.63 29.80 29.55 29.55 12,600 -0.10(-0.34%)
Apr 11, 2019 29.65 29.65 29.65 29.65 205 +0.08(+0.27%)
Apr 10, 2019 29.62 29.80 29.57 29.57 2,910 +0.05(+0.17%)
Apr 09, 2019 29.30 29.68 29.30 29.52 1,142 +0.05(+0.17%)
Apr 08, 2019 29.47 29.47 29.47 29.47 1,565 -0.07(-0.24%)
Apr 05, 2019 29.50 29.54 29.48 29.54 4,000 +0.16(+0.54%)
Apr 04, 2019 29.38 29.38 29.38 7 +0.00(+0.00%)
Apr 03, 2019 29.38 29.38 29.38 29.38 488 +0.54(+1.85%)
Apr 02, 2019 28.84 28.84 28.84 28.84 180 +0.15(+0.54%)
Apr 01, 2019 28.69 28.69 28.69 28.69 664 -0.43(-1.48%)
Mar 29, 2019 28.83 29.12 28.83 29.12 1,100 +0.31(+1.08%)
Mar 28, 2019 29.19 29.19 28.77 28.81 4,157 -0.20(-0.68%)
Mar 27, 2019 28.87 29.01 28.86 29.01 2,482 +0.09(+0.30%)
Mar 26, 2019 29.20 29.20 28.92 28.92 1,331 +0.08(+0.26%)
Mar 25, 2019 28.84 28.84 28.84 28.84 245 -0.16(-0.53%)
Mar 22, 2019 29.00 29.00 29.00 29.00 1,200 -0.56(-1.89%)
Mar 21, 2019 29.39 29.56 29.39 29.56 1,817 -0.19(-0.64%)
Mar 20, 2019 29.53 29.75 29.53 29.75 3,173 +0.47(+1.61%)
Mar 19, 2019 29.28 29.28 29.28 43 +0.00(+0.00%)
Mar 18, 2019 29.25 29.45 29.25 29.28 4,035 -0.17(-0.58%)
Mar 15, 2019 29.18 29.45 29.18 29.45 6,800 +0.02(+0.06%)
Mar 14, 2019 29.38 29.43 29.38 29.43 529 +0.21(+0.73%)
Mar 13, 2019 29.10 29.33 29.05 29.22 8,851 +0.14(+0.48%)
Mar 12, 2019 28.74 29.08 28.74 29.08 1,686 +0.33(+1.15%)
Mar 11, 2019 28.73 28.75 28.73 28.75 800 -0.12(-0.42%)
Mar 08, 2019 28.87 28.87 28.87 28.87 500 +0.30(+1.03%)
Mar 07, 2019 28.58 28.58 28.57 28.57 298 -0.39(-1.33%)
Mar 06, 2019 28.96 28.96 28.96 28.96 225 +0.25(+0.87%)
Mar 05, 2019 28.71 28.71 28.71 28.71 220 +0.00(+0.00%)
Mar 04, 2019 29.01 29.01 28.66 28.71 3,386 -0.35(-1.20%)
Mar 01, 2019 29.30 29.30 29.06 29.06 1,600 -0.26(-0.90%)
Feb 28, 2019 29.02 29.37 29.02 29.32 196,159 +1.31(+4.69%)
Feb 27, 2019 27.66 28.01 27.66 28.01 933 +0.05(+0.18%)
Feb 26, 2019 27.96 27.96 27.96 27.96 312 +0.50(+1.82%)
Feb 25, 2019 27.41 27.71 27.41 27.46 1,318 +0.12(+0.44%)
Feb 22, 2019 27.20 27.38 27.20 27.34 4,200 +0.12(+0.46%)
Feb 21, 2019 27.14 27.21 27.14 27.21 554 -0.16(-0.60%)
Feb 20, 2019 27.19 27.38 27.00 27.38 1,335 +0.17(+0.62%)
Feb 19, 2019 26.74 27.21 26.74 27.21 1,513 +0.08(+0.29%)
Feb 15, 2019 26.90 27.13 26.90 27.13 6,300 +0.97(+3.71%)
Feb 14, 2019 25.26 26.16 25.26 26.16 1,292 +0.86(+3.41%)
Feb 13, 2019 25.15 25.34 25.15 25.30 642 -0.08(-0.32%)
Feb 12, 2019 25.50 25.57 25.38 25.38 1,213 +0.00(+0.00%)
Feb 11, 2019 25.17 25.45 25.17 25.38 1,235 +0.35(+1.40%)
Feb 08, 2019 25.24 25.24 25.03 25.03 400 -0.29(-1.15%)
Feb 07, 2019 25.65 25.69 25.32 25.32 253,295 -0.64(-2.47%)
Feb 06, 2019 25.97 25.97 25.96 25.96 1,076 +0.04(+0.15%)
Feb 05, 2019 25.96 25.96 25.91 25.92 4,604 +0.08(+0.29%)
Feb 04, 2019 25.81 25.84 25.81 25.84 1,849 -0.04(-0.14%)
Feb 01, 2019 25.89 25.89 25.50 25.88 5,400 +0.28(+1.09%)
Jan 31, 2019 25.21 25.60 25.21 25.60 1,674 -0.03(-0.12%)
Jan 30, 2019 25.07 25.63 25.07 25.63 8,948 +0.24(+0.95%)
Jan 29, 2019 24.96 25.39 24.96 25.39 1,117 +0.59(+2.38%)
Jan 28, 2019 24.79 24.90 24.79 24.80 53,813 +0.29(+1.18%)
Jan 25, 2019 24.51 24.51 24.51 103 +0.00(+0.00%)
Jan 24, 2019 24.51 24.51 24.51 24.51 309 -0.01(-0.04%)
Jan 23, 2019 24.52 24.52 24.52 24.52 482 -0.28(-1.13%)
Jan 22, 2019 24.74 24.80 24.74 24.80 1,178 -0.17(-0.68%)
Jan 18, 2019 24.91 25.21 24.91 24.97 5,200 -0.10(-0.40%)
Jan 17, 2019 25.05 25.07 24.90 25.07 4,759 +0.58(+2.37%)
Jan 16, 2019 24.49 24.49 24.49 2 +0.00(+0.00%)
Jan 15, 2019 24.91 24.91 24.49 24.49 2,032 -0.58(-2.31%)
Jan 14, 2019 25.07 25.07 25.07 134 +0.00(+0.00%)
Jan 10, 2019 25.07 25.07 25.07 0 +0.02(+0.08%)
Jan 09, 2019 25.05 25.05 25.05 25.05 405 +0.16(+0.66%)
Jan 08, 2019 24.89 24.89 24.89 24.89 3,990 -0.12(-0.50%)
Jan 07, 2019 24.76 25.01 24.55 25.01 5,992 +0.71(+2.92%)
Jan 04, 2019 24.46 24.46 24.30 24.30 3,400 +0.04(+0.16%)
Jan 03, 2019 23.88 24.26 23.88 24.26 150,894 +0.23(+0.96%)
Jan 02, 2019 24.00 24.16 24.00 24.03 5,541 -0.07(-0.29%)
Dec 31, 2018 24.12 24.12 24.10 24.10 500 +0.25(+1.05%)
Dec 28, 2018 24.06 24.07 23.82 23.85 63,200 -0.30(-1.24%)
Dec 27, 2018 23.90 24.15 23.84 24.15 9,443 +0.25(+1.05%)
Dec 26, 2018 23.66 23.90 23.65 23.90 2,566 +0.00(+0.00%)
Dec 24, 2018 23.90 23.90 23.90 12 +0.00(+0.00%)
Dec 21, 2018 24.20 24.20 23.90 23.90 800 +0.11(+0.46%)
Dec 20, 2018 23.92 24.16 23.78 23.79 15,935 -0.31(-1.29%)
Dec 19, 2018 24.20 24.22 24.10 24.10 602 +0.30(+1.26%)
Dec 18, 2018 23.97 24.01 23.80 23.80 1,381 +0.06(+0.25%)
Dec 17, 2018 23.92 24.08 23.70 23.74 34,692 -0.29(-1.19%)
Dec 14, 2018 23.99 24.02 23.85 24.02 2,300 -0.25(-1.01%)
Dec 13, 2018 24.27 24.27 24.27 24.27 185 -0.19(-0.78%)
Dec 12, 2018 24.46 24.46 24.46 24.46 3,005 +0.52(+2.17%)
Dec 11, 2018 23.94 23.94 23.94 23.94 1,583 +0.03(+0.10%)
Dec 10, 2018 23.69 24.02 23.69 23.91 1,535 -0.29(-1.18%)
Dec 06, 2018 24.20 24.20 24.20 0 -0.39(-1.59%)
Dec 04, 2018 25.38 25.38 24.59 24.59 10,100 -0.78(-3.07%)
Dec 03, 2018 25.37 25.37 25.37 25.37 560 +0.61(+2.46%)
Nov 30, 2018 24.92 24.92 24.76 24.76 2,900 -0.51(-2.02%)
Nov 29, 2018 25.25 25.33 25.25 25.27 2,656 +0.34(+1.36%)
Nov 28, 2018 24.65 25.00 24.65 24.93 1,577 +0.35(+1.42%)
Nov 27, 2018 24.58 24.58 24.58 24.58 311 +0.06(+0.24%)
Nov 26, 2018 24.37 24.59 24.37 24.52 3,263 +0.54(+2.25%)
Nov 23, 2018 23.98 23.98 23.98 23.98 200 -0.44(-1.80%)
Nov 21, 2018 24.42 24.42 24.42 0 +0.42(+1.75%)
Nov 20, 2018 24.28 24.28 23.98 24.00 3,453 -0.97(-3.88%)
Nov 19, 2018 25.00 25.08 24.64 24.97 5,512 -0.08(-0.32%)
Nov 16, 2018 24.65 25.05 24.65 25.05 600 +1.19(+4.99%)
Nov 15, 2018 23.68 24.40 23.60 23.86 903 -0.12(-0.51%)
Nov 14, 2018 23.98 23.98 23.98 23.98 100 +0.08(+0.33%)
Nov 13, 2018 23.90 23.90 23.90 153 +0.00(+0.00%)
Nov 12, 2018 23.90 23.90 23.90 23.90 1,461 -0.20(-0.83%)
Nov 09, 2018 24.12 24.12 24.10 24.10 400 -0.57(-2.31%)
Nov 08, 2018 24.80 24.80 24.67 24.67 7,832 -0.23(-0.92%)
Nov 07, 2018 24.68 24.90 24.68 24.90 4,304 +0.64(+2.64%)
Nov 06, 2018 24.32 24.32 24.26 24.26 771 -0.34(-1.40%)
Nov 05, 2018 24.53 24.61 24.53 24.61 443 -0.13(-0.55%)
Nov 02, 2018 25.12 25.12 24.74 24.74 2,200 +0.37(+1.52%)
Nov 01, 2018 24.18 24.37 24.07 24.37 4,580 +0.12(+0.52%)
Oct 31, 2018 24.32 24.32 24.05 24.25 4,227 +0.16(+0.64%)
Oct 30, 2018 24.43 24.43 24.09 24.09 1,948 +0.06(+0.25%)
Oct 29, 2018 24.03 24.03 24.03 26 +0.00(+0.00%)
Oct 26, 2018 23.82 24.29 23.82 24.03 1,600 -0.13(-0.54%)
Oct 25, 2018 24.16 24.16 24.16 24.16 822 -0.19(-0.78%)
Oct 24, 2018 24.75 24.80 24.35 24.35 2,932 -0.15(-0.61%)
Oct 23, 2018 24.50 24.50 24.50 24.50 1,015 -0.45(-1.80%)
Oct 22, 2018 24.95 24.95 24.95 24.95 626 -0.26(-1.03%)
Oct 19, 2018 25.15 25.21 25.15 25.21 800 +0.36(+1.45%)
Oct 18, 2018 25.00 25.00 24.85 24.85 1,945 -0.14(-0.56%)
Oct 17, 2018 25.10 25.10 24.99 24.99 297 -0.27(-1.07%)
Oct 16, 2018 25.61 25.61 25.26 25.26 9,609 +0.35(+1.41%)
Oct 15, 2018 24.91 24.91 24.91 24.91 377 -0.05(-0.20%)
Oct 12, 2018 24.97 24.97 24.64 24.96 27,500 +0.14(+0.56%)
Oct 11, 2018 25.00 25.05 24.64 24.82 17,134 +0.27(+1.10%)
Oct 10, 2018 24.63 25.01 24.55 24.55 2,652 -0.19(-0.77%)
Oct 09, 2018 24.63 24.83 24.63 24.74 959 -0.11(-0.42%)
Oct 08, 2018 24.83 24.84 24.83 24.84 17,256 -0.21(-0.82%)
Oct 05, 2018 25.05 25.05 25.05 25.05 3,500 -0.36(-1.42%)
Oct 04, 2018 25.15 25.46 25.15 25.41 1,386 +0.25(+0.99%)
Oct 03, 2018 25.16 25.16 25.16 25.16 492 +0.13(+0.52%)
Oct 02, 2018 25.03 25.03 25.03 25.03 857 -0.63(-2.47%)
Oct 01, 2018 25.68 25.89 25.66 25.66 6,549 -0.14(-0.52%)
Sep 28, 2018 25.80 25.84 25.64 25.80 21,500 -0.49(-1.86%)
Sep 27, 2018 26.29 26.29 26.29 110 +0.00(+0.00%)
Sep 26, 2018 26.12 26.29 26.12 26.29 3,039 +0.28(+1.07%)
Sep 25, 2018 26.42 26.42 26.01 26.01 7,552 -0.18(-0.68%)
Sep 24, 2018 26.23 26.23 26.19 26.19 1,608 +0.14(+0.53%)
Sep 21, 2018 25.87 26.15 25.65 26.05 10,400 +0.18(+0.70%)
Sep 20, 2018 25.69 25.87 25.69 25.87 1,326 +0.27(+1.05%)
Sep 19, 2018 25.26 25.60 25.26 25.60 3,943 +0.00(+0.00%)
Sep 18, 2018 25.75 25.75 25.60 25.60 1,297 +0.59(+2.36%)
Sep 17, 2018 25.01 25.01 25.01 25.01 6,842 +0.00(+0.00%)
Sep 14, 2018 25.67 25.67 25.01 25.01 1,800 -0.61(-2.38%)
Sep 13, 2018 25.62 25.62 25.62 25.62 192 -0.04(-0.18%)
Sep 12, 2018 25.56 25.66 25.56 25.66 1,770 +0.41(+1.64%)
Sep 11, 2018 25.25 25.25 25.25 25.25 511 -0.27(-1.06%)
Sep 10, 2018 25.52 25.52 25.52 25.52 137 +0.27(+1.07%)
Sep 07, 2018 25.25 25.25 25.25 193 +0.00(+0.00%)
Sep 06, 2018 25.25 25.25 25.25 178 +0.00(+0.00%)
Sep 05, 2018 25.15 25.25 25.10 25.25 605 -0.41(-1.60%)
Sep 04, 2018 25.66 25.66 25.66 25.66 2,799 -0.60(-2.28%)
Aug 31, 2018 26.26 26.26 26.26 0 +0.00(+0.00%)
Aug 30, 2018 26.11 26.26 26.11 26.26 3,618 -0.12(-0.45%)
Aug 29, 2018 26.12 26.54 26.12 26.38 3,319 +0.09(+0.34%)
Aug 28, 2018 26.55 26.62 26.20 26.29 8,930 +0.11(+0.42%)
Aug 27, 2018 25.91 26.18 25.91 26.18 1,931 +0.18(+0.69%)
Aug 24, 2018 26.00 26.00 26.00 26.00 700 +0.20(+0.79%)
Aug 23, 2018 25.80 25.80 25.80 25.80 1,710 -0.09(-0.37%)
Aug 22, 2018 25.91 25.91 25.85 25.89 1,653 +0.86(+3.44%)
Aug 21, 2018 25.05 25.31 25.03 25.03 1,678 -0.08(-0.33%)
Aug 20, 2018 24.95 25.11 24.95 25.11 1,200 +0.61(+2.49%)
Aug 17, 2018 24.29 24.50 24.29 24.50 1,100 +0.39(+1.62%)
Aug 16, 2018 24.11 24.32 24.11 24.11 4,796 -0.34(-1.39%)
Aug 15, 2018 24.30 24.45 24.09 24.45 344 +0.05(+0.20%)
Aug 14, 2018 24.79 24.79 24.40 24.40 5,930 -0.41(-1.67%)
Aug 13, 2018 24.66 24.81 24.66 24.81 14,177 +0.21(+0.87%)
Aug 10, 2018 24.90 24.90 24.60 24.60 1,100 -0.74(-2.92%)
Aug 09, 2018 25.42 25.64 25.34 25.34 3,245 +0.09(+0.36%)
Aug 08, 2018 25.11 25.25 25.11 25.25 986 -0.03(-0.12%)
Aug 07, 2018 25.36 25.36 25.28 25.28 714 -0.00(-0.02%)
Aug 06, 2018 25.29 25.29 25.29 25.29 215 -0.43(-1.65%)
Aug 02, 2018 25.71 25.71 25.71 0 +0.02(+0.08%)
Aug 01, 2018 25.79 25.79 25.69 25.69 987 -0.20(-0.77%)
Jul 31, 2018 25.88 25.89 25.88 25.89 415 +0.02(+0.06%)
Jul 30, 2018 24.99 26.10 24.99 25.88 1,448 +1.27(+5.18%)
Jul 27, 2018 24.50 24.60 24.50 24.60 2,000 +0.60(+2.50%)
Jul 26, 2018 24.05 24.05 23.90 24.00 835 -0.20(-0.83%)
Jul 25, 2018 24.24 24.24 23.96 24.20 2,600 -0.50(-2.00%)
Jul 24, 2018 24.70 24.70 24.70 24.70 615 +0.27(+1.13%)
Jul 23, 2018 24.43 24.44 24.42 24.42 2,080 +0.08(+0.33%)
Jul 20, 2018 24.34 24.34 24.34 24.34 4,553 -0.15(-0.61%)
Jul 19, 2018 24.46 24.49 24.46 24.49 6,922 -0.38(-1.53%)
Jul 18, 2018 25.15 25.15 24.87 24.87 1,728 -0.09(-0.36%)
Jul 16, 2018 24.96 24.96 24.96 52 -0.11(-0.42%)
Jul 13, 2018 24.89 25.18 24.89 25.07 566 -0.04(-0.14%)
Jul 12, 2018 25.15 25.15 25.02 25.10 5,392 +1.19(+4.96%)
Jul 11, 2018 23.80 23.91 23.80 23.91 333 -0.59(-2.39%)
Jul 09, 2018 24.50 24.50 24.50 267 -0.06(-0.24%)
Jul 06, 2018 24.42 24.56 24.42 24.56 1,224 +0.35(+1.45%)
Jul 05, 2018 24.10 24.42 24.10 24.21 1,749 +0.27(+1.13%)
Jul 03, 2018 23.94 23.94 23.94 0 -0.12(-0.50%)
Jul 02, 2018 24.06 24.06 24.06 24.06 100 -0.54(-2.20%)
Jun 29, 2018 24.50 24.60 24.39 24.60 763 +0.09(+0.35%)
Jun 28, 2018 24.50 24.57 24.44 24.52 1,436 -0.54(-2.14%)
Jun 27, 2018 24.90 25.05 24.90 25.05 10,105 +0.10(+0.40%)
Jun 25, 2018 24.95 24.95 24.95 97 +0.10(+0.40%)
Jun 22, 2018 24.85 24.85 24.85 24.85 1,433 +0.33(+1.33%)
Jun 21, 2018 24.68 24.83 24.51 24.52 5,500 -0.21(-0.84%)
Jun 20, 2018 24.73 24.73 24.73 24.73 500 +0.13(+0.53%)
Jun 19, 2018 24.69 24.74 24.55 24.60 2,792 -0.79(-3.11%)
Jun 18, 2018 25.00 25.39 25.00 25.39 2,344 -0.12(-0.46%)
Jun 15, 2018 25.51 25.46 25.51 1,504 +0.05(+0.18%)
Jun 14, 2018 25.46 25.46 25.46 25.46 1,041 -0.31(-1.20%)
Jun 13, 2018 25.64 25.77 25.46 25.77 1,045 +0.03(+0.12%)
Jun 11, 2018 25.74 25.74 25.74 101 +0.34(+1.34%)
Jun 08, 2018 25.40 25.40 25.40 25.40 1,813 +0.00(+0.00%)
Jun 07, 2018 25.48 25.48 25.40 25.40 671 -0.09(-0.35%)
Jun 06, 2018 25.49 25.49 25.49 25.49 432 -0.13(-0.51%)
Jun 04, 2018 25.62 25.62 25.62 0 +0.49(+1.95%)
May 31, 2018 25.13 25.13 25.13 25 +0.03(+0.12%)
May 30, 2018 24.81 25.10 24.80 25.10 2,188 -0.60(-2.33%)
May 29, 2018 25.71 25.85 25.70 25.70 5,550 -0.95(-3.56%)
May 24, 2018 26.65 26.65 26.65 0 -0.28(-1.04%)
May 23, 2018 26.62 26.93 26.62 26.93 2,371 -0.48(-1.75%)
May 22, 2018 27.09 27.41 27.09 27.41 628 +0.68(+2.54%)
May 21, 2018 26.99 26.99 26.73 26.73 3,078 -0.07(-0.28%)
May 18, 2018 26.80 26.80 26.80 26.80 118 -0.20(-0.72%)
May 17, 2018 27.50 27.50 27.00 27.00 1,182 -0.70(-2.53%)
May 16, 2018 27.25 27.70 27.25 27.70 2,901 +0.26(+0.95%)
May 15, 2018 27.44 27.44 27.44 27.44 653 -0.36(-1.30%)
May 14, 2018 27.80 27.80 27.80 27.80 304 +0.10(+0.36%)
May 11, 2018 27.70 27.70 27.53 27.70 1,213 +0.37(+1.35%)
May 10, 2018 27.50 27.58 27.33 27.33 1,237 +0.07(+0.26%)
May 08, 2018 27.26 27.26 27.26 0 -0.19(-0.69%)
May 07, 2018 27.54 27.57 27.45 27.45 982 -0.29(-1.05%)
May 04, 2018 27.69 27.74 27.44 27.74 769 +0.36(+1.31%)
May 03, 2018 27.08 27.50 27.08 27.38 1,507 +0.31(+1.15%)
May 02, 2018 27.13 27.20 27.07 27.07 3,021 +1.05(+4.04%)
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.