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 28, 2023 11.01 11.01 11.00 11.00 1,228 +0.25(+2.33%)
Apr 27, 2023 10.63 10.75 10.63 10.75 1,449 -0.03(-0.28%)
Apr 26, 2023 10.78 10.78 10.78 10.78 252 +0.24(+2.33%)
Apr 25, 2023 10.54 10.54 10.52 10.54 1,875 -0.37(-3.40%)
Apr 24, 2023 10.83 10.91 10.75 10.91 4,091 -0.13(-1.21%)
Apr 21, 2023 10.90 11.04 10.89 11.04 5,303 +0.24(+2.22%)
Apr 20, 2023 10.80 10.80 10.80 10.80 5,035 +0.03(+0.28%)
Apr 19, 2023 10.77 10.77 10.77 10.77 1,164 -0.23(-2.09%)
Apr 18, 2023 11.05 11.06 11.00 11.00 10,470 +0.65(+6.28%)
Apr 17, 2023 10.30 10.35 10.30 10.35 5,009 -0.05(-0.48%)
Apr 14, 2023 10.40 10.40 10.40 10.40 2,596 +0.18(+1.76%)
Apr 13, 2023 10.22 10.22 10.22 10.22 7,977 -0.18(-1.73%)
Apr 12, 2023 10.40 10.40 10.40 10.40 2,000 +0.34(+3.38%)
Apr 11, 2023 10.22 10.22 10.06 10.06 4,583 +0.23(+2.34%)
Apr 10, 2023 9.965 9.965 9.730 9.830 4,200 -0.32(-3.15%)
Apr 06, 2023 10.18 10.18 10.12 10.15 815 +0.02(+0.20%)
Apr 05, 2023 10.13 10.13 10.13 10.13 765 -0.05(-0.49%)
Apr 04, 2023 10.18 10.18 10.18 10.18 577 +0.04(+0.44%)
Mar 30, 2023 10.13 0 +0.07(+0.70%)
Mar 29, 2023 9.990 10.06 9.990 10.06 686 +0.18(+1.87%)
Mar 27, 2023 9.880 0 -0.13(-1.30%)
Mar 23, 2023 10.01 0 +0.10(+1.01%)
Mar 22, 2023 9.910 9.910 9.910 9.910 559 +0.00(+0.00%)
Mar 21, 2023 9.910 9.955 9.910 9.910 371 +0.30(+3.12%)
Mar 20, 2023 9.530 9.610 9.530 9.610 1,106 +0.12(+1.32%)
Mar 17, 2023 9.485 9.485 9.485 9.485 10,134 +0.09(+1.01%)
Mar 15, 2023 9.390 170 -0.55(-5.53%)
Mar 14, 2023 10.13 10.13 9.940 9.940 4,206 +0.10(+1.02%)
Mar 13, 2023 9.840 9.840 9.840 9.840 2,973 -0.26(-2.57%)
Mar 10, 2023 10.16 10.16 10.10 10.10 833 -0.35(-3.35%)
Mar 09, 2023 10.43 10.45 10.43 10.45 3,000 -0.05(-0.48%)
Mar 07, 2023 10.50 162 +0.09(+0.86%)
Mar 06, 2023 10.41 10.41 10.41 10.41 162 -0.03(-0.29%)
Mar 03, 2023 10.44 10.44 10.44 10.44 300 +0.02(+0.19%)
Mar 01, 2023 10.42 17 +0.09(+0.87%)
Feb 27, 2023 10.33 58 +0.03(+0.29%)
Feb 24, 2023 10.26 10.30 10.26 10.30 1,959 -0.01(-0.15%)
Feb 23, 2023 10.30 10.34 10.24 10.31 2,482 -0.14(-1.36%)
Feb 22, 2023 10.37 10.46 10.29 10.46 3,692 -0.09(-0.85%)
Feb 21, 2023 10.55 10.55 10.55 10.55 293 -0.00(-0.02%)
Feb 17, 2023 10.45 10.56 10.45 10.55 3,638 +0.04(+0.38%)
Feb 16, 2023 10.44 10.51 10.37 10.51 4,396 +0.12(+1.15%)
Feb 15, 2023 10.39 10.49 10.39 10.39 2,131 +0.00(+0.00%)
Feb 14, 2023 10.39 10.39 10.39 10.39 173 -0.07(-0.67%)
Feb 13, 2023 10.46 10.46 10.46 10.46 1,409 -0.36(-3.33%)
Feb 09, 2023 10.82 14 +0.20(+1.88%)
Feb 08, 2023 10.62 10.62 10.62 10.62 767 +0.14(+1.34%)
Feb 07, 2023 10.48 10.48 10.48 10.48 572 -0.10(-0.95%)
Feb 06, 2023 10.60 10.60 10.58 10.58 539 -0.26(-2.40%)
Feb 02, 2023 10.84 12 +0.15(+1.40%)
Feb 01, 2023 10.88 10.88 10.69 10.69 4,503 -0.03(-0.28%)
Jan 31, 2023 10.72 10.72 10.72 10.72 3,000 -0.15(-1.36%)
Jan 30, 2023 10.85 10.87 10.85 10.87 1,452 +0.10(+0.91%)
Jan 27, 2023 10.77 10.77 10.77 10.77 1,000 +0.34(+3.26%)
Jan 24, 2023 10.43 0 -0.02(-0.19%)
Jan 20, 2023 10.45 102 +0.16(+1.60%)
Jan 19, 2023 10.24 10.29 10.24 10.29 450 -0.00(-0.05%)
Jan 18, 2023 10.49 10.49 10.28 10.29 3,546 -0.18(-1.72%)
Jan 17, 2023 10.47 10.47 10.47 10.47 345 +0.10(+0.96%)
Jan 13, 2023 10.34 10.40 10.34 10.37 11,969 -0.01(-0.10%)
Jan 12, 2023 10.29 10.38 10.29 10.38 966 +0.01(+0.10%)
Jan 11, 2023 10.40 10.43 10.37 10.37 5,175 +0.37(+3.70%)
Jan 10, 2023 10.00 10.00 10.00 10.00 4,017 -0.20(-1.91%)
Jan 09, 2023 10.24 10.24 10.20 10.20 35,919 +0.18(+1.85%)
Jan 06, 2023 9.920 10.10 9.920 10.01 9,535 +0.13(+1.27%)
Jan 05, 2023 9.885 9.885 9.885 9.885 676 -0.31(-3.06%)
Jan 04, 2023 10.15 10.20 10.15 10.20 726 +0.41(+4.16%)
Jan 03, 2023 9.670 9.810 9.670 9.790 10,144 +0.20(+2.09%)
Dec 30, 2022 9.480 9.620 9.480 9.590 26,292 +0.12(+1.27%)
Dec 29, 2022 9.440 9.470 9.440 9.470 4,938 +0.06(+0.58%)
Dec 28, 2022 9.415 9.415 9.415 9.415 700 -0.04(-0.37%)
Dec 27, 2022 9.450 9.450 9.450 9.450 5,463 -0.05(-0.53%)
Dec 23, 2022 9.415 9.500 9.415 9.500 5,785 +0.10(+1.06%)
Dec 22, 2022 9.474 9.474 9.400 9.400 3,360 -0.05(-0.58%)
Dec 21, 2022 9.455 9.455 9.455 9.455 221 +0.18(+1.94%)
Dec 20, 2022 9.280 9.280 9.275 9.275 8,338 +0.03(+0.27%)
Dec 19, 2022 9.248 9.250 9.195 9.250 4,823 +0.05(+0.54%)
Dec 16, 2022 9.200 9.200 9.190 9.200 9,993 -0.11(-1.18%)
Dec 15, 2022 9.370 9.370 9.250 9.310 7,147 -0.19(-2.00%)
Dec 14, 2022 9.540 9.540 9.500 9.500 3,863 +0.04(+0.37%)
Dec 13, 2022 9.540 9.660 9.465 9.465 7,847 +0.07(+0.80%)
Dec 12, 2022 9.440 9.440 9.390 9.390 3,467 -0.12(-1.26%)
Dec 09, 2022 9.510 9.510 9.510 9.510 320 +0.16(+1.67%)
Dec 08, 2022 9.360 9.420 9.310 9.354 8,559 -0.02(-0.17%)
Dec 07, 2022 9.420 9.420 9.340 9.370 3,590 +0.08(+0.92%)
Dec 06, 2022 9.320 9.320 9.285 9.285 1,782 -0.18(-1.85%)
Dec 05, 2022 9.460 9.460 9.460 9.460 9,401 +0.01(+0.05%)
Dec 02, 2022 9.330 9.455 9.330 9.455 1,148 +0.06(+0.64%)
Dec 01, 2022 9.315 9.395 9.235 9.395 1,236 +0.59(+6.76%)
Nov 30, 2022 8.820 8.820 8.800 8.800 7,070 -0.04(-0.45%)
Nov 29, 2022 8.910 8.910 8.805 8.840 33,981 -0.10(-1.13%)
Nov 28, 2022 9.020 9.020 8.941 8.941 10,257 -0.21(-2.28%)
Nov 25, 2022 9.000 9.150 9.000 9.150 31,599 +0.30(+3.39%)
Nov 23, 2022 8.925 8.925 8.790 8.850 7,304 +0.07(+0.80%)
Nov 22, 2022 8.780 8.780 8.780 8.780 3,835 +0.10(+1.15%)
Nov 21, 2022 8.690 8.740 8.680 8.680 11,093 +0.00(+0.00%)
Nov 18, 2022 8.800 8.800 8.660 8.680 6,043 +0.07(+0.81%)
Nov 17, 2022 8.610 8.610 8.610 8.610 2,175 -0.29(-3.26%)
Nov 16, 2022 8.980 8.980 8.900 8.900 1,777 -0.01(-0.17%)
Nov 15, 2022 9.030 9.085 8.915 8.915 3,600 -0.04(-0.39%)
Nov 14, 2022 8.960 8.960 8.938 8.950 13,350 -0.04(-0.50%)
Nov 11, 2022 8.935 8.995 8.840 8.995 7,256 +0.42(+4.96%)
Nov 10, 2022 8.570 8.570 8.570 8.570 5,382 +0.27(+3.23%)
Nov 09, 2022 8.400 8.418 8.302 8.302 6,370 -0.30(-3.47%)
Nov 08, 2022 8.523 8.600 8.490 8.600 2,194 +0.18(+2.11%)
Nov 07, 2022 8.480 8.480 8.422 8.422 4,720 +0.07(+0.87%)
Nov 04, 2022 8.300 8.350 8.300 8.350 6,515 +0.28(+3.41%)
Nov 03, 2022 8.075 8.075 8.075 8.075 100 -0.24(-2.89%)
Nov 02, 2022 8.270 8.315 8.270 8.315 12,959 +0.02(+0.24%)
Nov 01, 2022 8.390 8.390 8.259 8.295 3,329 +0.07(+0.91%)
Oct 31, 2022 8.200 8.220 8.200 8.220 2,475 +0.07(+0.86%)
Oct 28, 2022 8.170 8.170 8.115 8.150 249,643 -0.17(-2.04%)
Oct 27, 2022 8.320 8.320 8.320 8.320 2,062 +0.02(+0.24%)
Oct 26, 2022 8.220 8.310 8.220 8.300 1,415 +0.12(+1.47%)
Oct 25, 2022 8.180 8.180 8.180 8.180 294 +0.38(+4.87%)
Oct 24, 2022 7.800 144 +0.08(+1.04%)
Oct 21, 2022 7.720 7.720 7.720 7.720 4,400 -0.21(-2.65%)
Oct 20, 2022 7.990 7.990 7.900 7.930 2,410 +0.01(+0.19%)
Oct 19, 2022 7.915 7.960 7.820 7.915 12,567 -0.08(-0.94%)
Oct 18, 2022 8.015 8.015 7.990 7.990 5,318 +0.16(+2.04%)
Oct 17, 2022 7.830 7.830 7.830 7.830 20,993 +0.22(+2.89%)
Oct 14, 2022 7.800 7.800 7.610 7.610 22,564 -0.10(-1.30%)
Oct 13, 2022 7.710 7.710 7.510 7.710 32,595 +0.26(+3.49%)
Oct 12, 2022 7.430 7.450 7.430 7.450 15,525 -0.09(-1.19%)
Oct 11, 2022 7.540 7.540 7.540 7.540 2,537 -0.07(-0.92%)
Oct 10, 2022 7.610 7.610 7.610 7.610 1,684 -0.13(-1.74%)
Oct 07, 2022 7.760 7.790 7.740 7.745 4,239 -0.18(-2.27%)
Oct 06, 2022 7.990 7.990 7.925 7.925 5,727 -0.25(-3.12%)
Oct 05, 2022 8.090 8.180 8.090 8.180 640 -0.02(-0.24%)
Oct 04, 2022 8.110 8.230 8.110 8.200 3,489 +0.30(+3.80%)
Oct 03, 2022 7.900 7.900 7.850 7.900 717 +0.21(+2.75%)
Sep 30, 2022 7.750 7.750 7.689 7.689 1,273 +0.06(+0.77%)
Sep 29, 2022 7.675 7.730 7.630 7.630 6,299 -0.39(-4.80%)
Sep 28, 2022 7.810 8.037 7.810 8.015 13,374 +0.06(+0.69%)
Sep 27, 2022 7.960 7.960 7.950 7.960 3,200 +0.12(+1.53%)
Sep 26, 2022 7.840 7.840 7.840 7.840 246 -0.09(-1.13%)
Sep 23, 2022 8.050 8.050 7.930 7.930 5,296 -0.43(-5.17%)
Sep 20, 2022 8.362 20,683 -0.12(-1.39%)
Sep 19, 2022 8.402 8.480 8.402 8.480 1,443 -0.06(-0.70%)
Sep 16, 2022 8.540 8.540 8.490 8.540 2,300 +0.03(+0.35%)
Sep 15, 2022 8.510 8.510 8.510 8.510 2,548 -0.04(-0.47%)
Sep 14, 2022 8.480 8.550 8.450 8.550 3,294 -0.33(-3.72%)
Sep 13, 2022 8.925 8.925 8.880 8.880 1,498 -0.03(-0.34%)
Sep 12, 2022 9.000 9.000 8.910 8.910 6,705 +0.15(+1.71%)
Sep 09, 2022 8.760 8.760 8.760 8.760 6,725 +0.24(+2.88%)
Sep 08, 2022 8.515 8.515 8.515 8.515 9,027 -0.20(-2.24%)
Sep 07, 2022 8.670 8.710 8.670 8.710 4,267 -0.13(-1.47%)
Sep 02, 2022 8.820 8.820 8.820 8.840 2,359 -0.21(-2.32%)
Aug 31, 2022 9.050 11,453 +0.05(+0.56%)
Aug 30, 2022 9.020 9.020 9.000 9.000 1,770 -0.06(-0.66%)
Aug 29, 2022 9.060 9.060 9.060 9.060 526 -0.08(-0.88%)
Aug 26, 2022 9.140 9.140 9.140 9.140 1,581 +0.12(+1.33%)
Aug 25, 2022 9.020 9.020 9.020 9.020 2,476 -0.01(-0.11%)
Aug 24, 2022 8.940 9.030 8.940 9.030 665 +0.08(+0.89%)
Aug 22, 2022 8.950 0 -0.10(-1.10%)
Aug 19, 2022 9.050 9.050 9.050 9.050 1,838 -0.05(-0.55%)
Aug 18, 2022 9.135 9.135 9.100 9.100 12,465 -0.14(-1.52%)
Aug 17, 2022 9.287 9.287 9.240 9.240 1,187 -0.17(-1.81%)
Aug 16, 2022 9.485 9.485 9.410 9.410 1,118 -0.13(-1.36%)
Aug 15, 2022 9.590 9.590 9.530 9.540 14,412 -0.13(-1.34%)
Aug 12, 2022 9.670 9.670 9.670 9.670 2,400 -0.10(-1.02%)
Aug 11, 2022 9.800 9.800 9.770 9.770 1,200 +0.03(+0.31%)
Aug 10, 2022 9.630 9.740 9.630 9.740 3,672 +0.17(+1.75%)
Aug 09, 2022 9.572 9.572 9.572 9.572 169 -0.04(-0.39%)
Aug 08, 2022 9.610 9.610 9.610 9.610 250 +0.03(+0.31%)
Aug 05, 2022 9.580 9.580 9.580 9.580 4,911 +0.09(+0.95%)
Aug 04, 2022 9.490 9.490 9.490 9.490 743 -0.04(-0.42%)
Aug 01, 2022 9.530 5 +0.13(+1.38%)
Jul 29, 2022 9.465 9.465 9.400 9.400 16,025 -0.52(-5.24%)
Jul 28, 2022 10.07 10.07 9.920 9.920 486 -0.31(-3.03%)
Jul 27, 2022 10.23 10.23 10.23 10.23 1,015 +0.20(+1.99%)
Jul 26, 2022 10.03 10.03 10.03 10.03 10,688 -0.13(-1.33%)
Jul 22, 2022 10.16 41 -0.03(-0.25%)
Jul 21, 2022 10.25 10.25 10.19 10.19 2,100 +0.12(+1.14%)
Jul 20, 2022 10.07 10.07 10.07 10.07 123 +0.02(+0.25%)
Jul 19, 2022 10.05 10.05 10.05 10.05 1,039 +0.08(+0.80%)
Jul 18, 2022 9.970 9.970 9.970 9.970 463 +0.39(+4.07%)
Jul 14, 2022 9.580 0 +0.03(+0.37%)
Jul 13, 2022 9.540 9.545 9.540 9.545 1,160 -0.21(-2.20%)
Jul 08, 2022 9.760 8,041 +0.22(+2.28%)
Jul 06, 2022 9.543 104 +0.01(+0.13%)
Jul 05, 2022 9.530 9.530 9.530 9.530 303 -0.69(-6.75%)
Jun 30, 2022 10.22 438 +0.10(+0.94%)
Jun 29, 2022 10.12 10.12 10.12 10.12 5,966 -0.30(-2.88%)
Jun 28, 2022 10.44 10.48 10.43 10.43 2,535 -0.21(-1.97%)
Jun 24, 2022 10.63 82 +0.21(+2.06%)
Jun 23, 2022 10.47 10.47 10.41 10.42 5,583 -0.36(-3.29%)
Jun 22, 2022 10.78 10.78 10.78 10.78 15,741 -0.28(-2.53%)
Jun 21, 2022 11.05 11.05 11.05 11.05 100 -0.03(-0.23%)
Jun 17, 2022 11.12 11.14 11.06 11.08 6,465 -0.15(-1.33%)
Jun 16, 2022 11.33 11.33 11.22 11.23 882 -0.08(-0.71%)
Jun 14, 2022 11.31 31 -0.12(-1.05%)
Jun 13, 2022 11.39 11.43 11.27 11.43 4,011 -0.34(-2.85%)
Jun 09, 2022 11.77 0 -0.37(-3.01%)
Jun 02, 2022 12.13 45 +0.14(+1.17%)
May 31, 2022 11.99 11 +0.30(+2.57%)
May 26, 2022 11.69 0 -0.14(-1.18%)
May 25, 2022 11.86 11.86 11.78 11.83 1,276 +0.01(+0.04%)
May 24, 2022 11.82 11.82 11.82 11.82 211 +0.10(+0.90%)
May 23, 2022 11.72 11.72 11.72 11.72 136 +0.10(+0.86%)
May 20, 2022 11.61 11.62 11.61 11.62 813 +0.40(+3.57%)
May 19, 2022 11.22 11.22 11.22 11.22 49,901 -0.18(-1.58%)
May 18, 2022 11.47 11.59 11.40 11.40 2,610 -0.20(-1.68%)
May 17, 2022 11.59 11.60 11.55 11.60 1,220 +0.10(+0.83%)
May 16, 2022 11.50 11.50 11.50 11.50 197 -0.04(-0.35%)
May 13, 2022 11.47 11.54 11.47 11.54 433 +0.27(+2.44%)
May 12, 2022 11.35 11.43 11.27 11.27 1,456 -0.13(-1.18%)
May 11, 2022 11.62 11.62 11.40 11.40 1,066 -0.05(-0.44%)
May 10, 2022 11.45 11.45 11.45 11.45 281 -0.04(-0.30%)
May 09, 2022 11.38 11.54 11.38 11.48 5,712 -0.11(-0.97%)
May 06, 2022 11.50 11.60 11.44 11.60 1,855 -0.24(-2.05%)
May 04, 2022 11.84 213 +0.31(+2.69%)
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.