Australia markets closed

Vivendi SE (VIVEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.200.00 (0.00%)
At close: 01:22PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202410.2010.2010.2010.2010.20-
30 Apr 202410.2010.2010.2010.2010.20400
30 Apr 20240.268 Dividend
29 Apr 202410.8010.8010.8010.8010.53-
26 Apr 202410.8010.8010.8010.8010.531,400
25 Apr 202410.5910.5910.5910.5910.331,000
24 Apr 202410.7810.7810.7810.7810.51-
23 Apr 202410.7810.7810.7810.7810.51500
22 Apr 202410.3510.3510.3510.3510.09-
19 Apr 202410.3510.3510.3510.3510.09-
18 Apr 202410.3510.3510.3510.3510.09-
17 Apr 202410.3510.3510.3510.3510.09-
16 Apr 202410.4410.4410.3510.3510.09300
15 Apr 202410.4710.4710.4710.4710.21200
12 Apr 202410.4810.4810.4810.4810.22200
11 Apr 202410.7010.7010.7010.7010.43900
10 Apr 202410.8510.8510.8510.8510.58-
09 Apr 202410.8510.8510.8510.8510.581,000
08 Apr 202410.8510.8710.8510.8710.601,300
05 Apr 202410.8210.8210.7910.7910.521,100
04 Apr 202411.0311.0311.0211.0210.75500
03 Apr 202410.8110.8110.8110.8110.54-
02 Apr 202410.8110.8110.8110.8110.54-
01 Apr 202410.8110.8110.8110.8110.54-
28 Mar 202410.8110.8110.8110.8110.548,800
27 Mar 202410.8010.8010.8010.8010.53174,900
26 Mar 202410.8010.8010.8010.8010.53214,400
25 Mar 202410.7510.7510.7510.7510.48300
22 Mar 202410.7810.7810.7810.7810.51400
21 Mar 202410.7410.7410.7410.7410.47-
20 Mar 202410.7410.7410.7410.7410.471,100
19 Mar 202410.7010.7010.7010.7010.43700
18 Mar 202410.8010.8010.8010.8010.53100
15 Mar 202410.9110.9110.9110.9110.64-
14 Mar 202410.9110.9110.9110.9110.64-
13 Mar 202410.9110.9110.9110.9110.642,000
12 Mar 202410.9210.9210.9110.9110.641,300
11 Mar 202410.9510.9510.9510.9510.68-
08 Mar 202410.9510.9510.9510.9510.68300
07 Mar 202411.3011.4511.3011.4511.17600
06 Mar 202411.1511.1511.1111.1110.836,000
05 Mar 202411.2511.2511.2511.2510.97-
04 Mar 202411.2511.2511.2511.2510.97200
01 Mar 202411.2911.3311.2911.3311.051,800
29 Feb 202411.2811.2811.2811.2811.001,000
28 Feb 202410.9610.9610.9610.9610.69300
27 Feb 202411.0211.0210.9610.9610.693,500
26 Feb 202411.0111.0110.9910.9910.721,200
23 Feb 202411.0511.0511.0511.0510.78600
22 Feb 202411.0811.0811.0811.0810.81-
21 Feb 202411.0811.0811.0811.0810.81400
20 Feb 202411.0911.0910.9710.9710.70400
16 Feb 202411.1211.1211.1211.1210.84300
15 Feb 202411.1411.1411.0611.0610.7910,700
14 Feb 202411.1011.1011.0411.0410.77500
13 Feb 202411.3311.3311.3311.3311.05-
12 Feb 202411.3011.3311.3011.3311.051,200
09 Feb 202411.0811.0811.0811.0810.81100
08 Feb 202411.0811.0811.0811.0810.81-
07 Feb 202411.0811.0811.0811.0810.811,800
06 Feb 202411.0511.0511.0511.0510.78-
05 Feb 202411.0311.0511.0311.0510.7810,500
02 Feb 202411.1711.1711.1711.1710.89-
01 Feb 202411.1311.1911.1311.1710.895,800
31 Jan 202411.3811.3811.3811.3811.1017,400
30 Jan 202411.1611.7511.1611.7511.46700
29 Jan 202411.2511.2511.2511.2510.97-
26 Jan 202411.2511.2511.2511.2510.97700
25 Jan 202410.9010.9010.8310.8310.567,600
24 Jan 202410.9110.9110.9110.9110.64400
23 Jan 202410.6510.6510.6410.6510.398,700
22 Jan 202410.6210.7210.6210.7210.453,200
19 Jan 202410.5710.5710.5710.5710.31-
18 Jan 202410.5710.5710.5710.5710.31-
17 Jan 202410.5710.5710.5710.5710.31-
16 Jan 202410.5710.5710.5710.5710.31-
12 Jan 202410.5710.5710.5710.5710.31-
11 Jan 202410.7910.7910.5710.5710.316,400
10 Jan 202410.8210.9110.8210.8510.5822,200
09 Jan 202410.9410.9410.7710.7710.50700
08 Jan 202410.8110.9110.8110.9110.641,100
05 Jan 202410.7710.7710.7710.7710.50-
04 Jan 202410.6210.7710.6210.7710.502,400
03 Jan 202410.5010.5010.5010.5010.241,000
02 Jan 202410.7710.7710.6310.7710.501,800
29 Dec 202310.6610.6810.6510.6510.391,600
28 Dec 202310.6310.6310.6310.6310.37900
27 Dec 202310.5510.5510.5510.5510.29-
26 Dec 202310.5510.5510.5510.5510.29800
22 Dec 202310.6010.6010.5010.5910.332,000
21 Dec 202310.5410.6010.4410.4410.181,200
20 Dec 202310.5210.5210.5210.5210.268,000
19 Dec 202310.5410.5510.5410.5510.294,500
18 Dec 202310.5010.5010.5010.5010.244,600
15 Dec 202310.5910.7010.5010.6910.4217,400
14 Dec 202310.6910.9210.6910.7610.499,600
13 Dec 20239.7310.759.7310.7010.4367,000
12 Dec 20239.669.669.599.629.3829,500
11 Dec 20239.689.759.689.759.514,400
08 Dec 20239.559.559.559.559.3154,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...