Australia markets closed

Vivendi SE (VIVEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.170.00 (0.00%)
At close: 10:07AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202410.1710.1710.1710.1710.17-
03 May 202410.1710.1710.1710.1710.17-
02 May 202410.2810.2810.1710.1710.17900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...