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 29, 2011 31.34 31.34 31.31 31.31 1,700 +0.08(+0.26%)
Apr 28, 2011 31.07 31.43 31.07 31.23 1,065 +0.89(+2.93%)
Apr 27, 2011 30.35 30.35 30.34 30.34 1,329 +0.02(+0.07%)
Apr 26, 2011 30.00 30.32 30.00 30.32 20,193 +0.87(+2.95%)
Apr 25, 2011 29.45 29.45 29.45 29.45 160 -0.20(-0.67%)
Apr 20, 2011 29.65 29.65 29.65 29.65 0 +1.15(+4.04%)
Apr 19, 2011 28.72 28.72 28.50 28.50 2,359 -0.75(-2.56%)
Apr 15, 2011 29.25 29.25 29.25 29.25 0 -0.45(-1.52%)
Apr 14, 2011 29.31 29.70 29.31 29.70 1,550 -0.15(-0.50%)
Apr 13, 2011 29.83 29.85 29.83 29.85 1,200 +0.00(+0.00%)
Apr 12, 2011 29.68 29.85 29.68 29.85 3,700 +0.02(+0.07%)
Apr 08, 2011 29.83 29.83 29.83 29.83 0 +0.76(+2.61%)
Apr 07, 2011 28.95 29.07 28.95 29.07 2,885 -0.33(-1.12%)
Apr 06, 2011 29.53 29.54 29.40 29.40 1,094 +0.11(+0.38%)
Apr 05, 2011 29.00 29.29 29.00 29.29 4,380 -0.01(-0.03%)
Apr 04, 2011 29.60 29.60 29.30 29.30 6,982 +0.26(+0.90%)
Apr 01, 2011 28.82 29.04 28.82 29.04 520 +0.44(+1.54%)
Mar 30, 2011 28.60 28.60 28.60 28.60 0 +0.95(+3.44%)
Mar 28, 2011 27.65 27.65 27.65 27.65 0 -0.09(-0.32%)
Mar 25, 2011 27.74 27.78 27.74 27.74 5,550 -0.03(-0.11%)
Mar 24, 2011 27.76 27.77 27.76 27.77 800 +0.34(+1.24%)
Mar 23, 2011 27.49 27.49 27.43 27.43 379 -0.28(-1.01%)
Mar 22, 2011 27.56 27.71 27.56 27.71 1,930 -0.29(-1.04%)
Mar 21, 2011 27.80 28.00 27.80 28.00 600 +0.66(+2.41%)
Mar 18, 2011 27.30 27.34 27.11 27.34 2,500 +0.72(+2.70%)
Mar 17, 2011 26.93 26.93 26.57 26.62 749 +0.97(+3.78%)
Mar 16, 2011 25.65 25.65 25.65 25.65 219 -0.65(-2.47%)
Mar 15, 2011 26.14 26.30 26.14 26.30 1,240 -1.05(-3.84%)
Mar 14, 2011 27.33 27.35 27.25 27.35 629 -0.02(-0.07%)
Mar 11, 2011 27.36 27.37 27.36 27.37 959 -0.43(-1.55%)
Mar 10, 2011 27.80 27.80 27.80 27.80 100 -0.06(-0.22%)
Mar 09, 2011 27.86 27.86 27.86 27.86 150 +0.43(+1.57%)
Mar 08, 2011 27.45 27.45 27.43 27.43 600 -0.52(-1.86%)
Mar 03, 2011 27.95 27.95 27.95 27.95 0 +0.30(+1.08%)
Mar 02, 2011 27.70 27.70 27.65 27.65 605 -0.40(-1.43%)
Mar 01, 2011 28.31 28.31 28.05 28.05 905 -0.35(-1.23%)
Feb 28, 2011 28.78 28.78 28.40 28.40 204 +0.16(+0.57%)
Feb 25, 2011 28.24 28.24 28.24 28.24 240 +0.57(+2.06%)
Feb 24, 2011 27.67 27.67 27.67 27.67 105 +0.37(+1.36%)
Feb 22, 2011 27.30 27.30 27.30 0 -1.29(-4.51%)
Feb 18, 2011 28.25 28.59 28.25 28.59 1,497 +0.35(+1.24%)
Feb 17, 2011 28.10 28.24 28.10 28.24 12,339 +0.09(+0.32%)
Feb 16, 2011 27.94 28.15 27.94 28.15 3,298 +0.36(+1.30%)
Feb 15, 2011 27.69 27.79 27.69 27.79 1,320 +0.14(+0.51%)
Feb 14, 2011 27.56 27.65 27.56 27.65 1,395 -0.37(-1.32%)
Feb 11, 2011 28.13 28.13 28.02 28.02 912 +0.02(+0.07%)
Feb 10, 2011 28.00 28.00 28.00 28.00 500 -0.61(-2.13%)
Feb 09, 2011 28.74 28.95 28.57 28.61 2,530 -0.18(-0.63%)
Feb 08, 2011 28.73 28.79 28.73 28.79 460 -0.51(-1.74%)
Feb 07, 2011 28.95 29.30 28.95 29.30 18,982 +0.61(+2.13%)
Feb 04, 2011 28.69 28.69 28.69 28.69 328 -0.04(-0.14%)
Feb 03, 2011 28.90 28.90 28.73 28.73 1,341 -0.64(-2.18%)
Feb 02, 2011 29.11 29.37 29.11 29.37 1,827 +0.31(+1.07%)
Feb 01, 2011 28.85 29.06 28.85 29.06 1,795 +0.34(+1.18%)
Jan 31, 2011 28.72 28.72 28.72 28.72 800 -0.31(-1.07%)
Jan 28, 2011 29.05 29.05 29.03 29.03 1,545 -0.76(-2.55%)
Jan 27, 2011 29.79 29.79 29.79 29.79 1,000 +0.04(+0.13%)
Jan 26, 2011 29.49 29.75 29.49 29.75 873 -0.15(-0.50%)
Jan 24, 2011 29.90 29.90 29.90 0 +0.51(+1.74%)
Jan 21, 2011 29.32 29.45 29.32 29.39 3,580 +0.72(+2.51%)
Jan 19, 2011 28.67 28.67 28.67 0 +0.13(+0.46%)
Jan 18, 2011 28.51 28.54 28.51 28.54 477 +0.59(+2.11%)
Jan 14, 2011 27.92 27.95 27.92 27.95 500 +1.00(+3.71%)
Jan 12, 2011 26.95 26.95 26.95 0 +0.70(+2.67%)
Jan 11, 2011 26.25 26.25 26.25 26.25 240 +0.08(+0.31%)
Jan 10, 2011 26.34 26.34 26.04 26.17 4,600 -0.23(-0.87%)
Jan 07, 2011 26.70 26.70 26.40 26.40 800 -0.53(-1.97%)
Jan 06, 2011 26.94 27.15 26.93 26.93 944 +0.07(+0.26%)
Jan 05, 2011 26.93 26.93 26.86 26.86 400 -0.83(-3.00%)
Jan 04, 2011 27.69 27.69 27.69 27.69 200 -0.10(-0.36%)
Jan 03, 2011 27.79 27.79 27.79 27.79 220,200 +0.79(+2.93%)
Dec 31, 2010 27.00 27.00 27.00 27.00 976 -0.16(-0.59%)
Dec 30, 2010 27.35 27.35 27.05 27.16 1,911 -0.11(-0.40%)
Dec 29, 2010 27.27 27.27 27.27 27.27 170 +0.12(+0.44%)
Dec 28, 2010 27.15 27.15 27.15 27.15 288 +0.20(+0.74%)
Dec 27, 2010 26.85 26.95 26.85 26.95 520 -0.50(-1.82%)
Dec 23, 2010 27.40 27.56 27.40 27.45 1,699 +0.05(+0.18%)
Dec 22, 2010 27.41 27.41 27.40 27.40 5,281 -0.10(-0.36%)
Dec 21, 2010 27.50 27.51 27.50 27.50 809 +0.05(+0.18%)
Dec 20, 2010 27.25 27.45 27.25 27.45 600 +0.30(+1.10%)
Dec 17, 2010 27.05 27.15 27.05 27.15 660 -0.20(-0.73%)
Dec 15, 2010 27.35 27.35 27.35 0 -0.02(-0.07%)
Dec 14, 2010 27.37 27.37 27.37 27.37 200 -0.08(-0.29%)
Dec 13, 2010 27.30 27.45 27.45 27.45 600 +0.50(+1.86%)
Dec 10, 2010 26.95 26.95 26.95 26.95 738 -0.15(-0.55%)
Dec 09, 2010 27.10 27.10 27.05 27.10 321 +0.54(+2.03%)
Dec 07, 2010 26.56 26.56 26.56 245 +0.46(+1.76%)
Dec 06, 2010 26.15 26.15 26.05 26.10 2,413 -0.11(-0.42%)
Dec 03, 2010 26.21 26.21 26.21 26.21 579 +0.32(+1.24%)
Dec 02, 2010 24.95 26.05 24.95 25.89 988 +0.27(+1.05%)
Dec 01, 2010 25.50 25.62 25.50 25.62 1,325 -0.91(-3.43%)
Nov 24, 2010 26.53 26.53 26.53 26.53 0 -0.42(-1.56%)
Nov 23, 2010 26.90 26.95 26.90 26.95 3,840 -0.72(-2.60%)
Nov 22, 2010 27.45 27.67 27.45 27.67 2,157 +0.07(+0.25%)
Nov 18, 2010 27.60 27.60 27.60 27.60 0 +0.60(+2.22%)
Nov 17, 2010 27.00 27.00 27.00 27.00 200 +0.34(+1.28%)
Nov 16, 2010 26.66 26.66 26.66 26.66 400 -1.16(-4.17%)
Nov 15, 2010 27.79 27.82 27.79 27.82 700 -0.38(-1.35%)
Nov 11, 2010 28.20 28.20 28.20 28.20 0 -0.37(-1.30%)
Nov 10, 2010 28.60 28.60 28.20 28.57 1,770 -0.03(-0.10%)
Nov 09, 2010 28.85 28.85 28.60 28.60 1,128 +0.30(+1.06%)
Nov 08, 2010 28.49 28.49 28.20 28.30 2,217 -0.30(-1.05%)
Nov 05, 2010 28.95 29.10 28.58 28.60 2,144 -0.29(-1.00%)
Nov 04, 2010 28.80 28.90 28.80 28.89 3,728 +0.52(+1.81%)
Nov 03, 2010 28.35 28.38 28.34 28.38 525 +0.07(+0.27%)
Nov 02, 2010 28.30 28.30 28.30 28.30 100 +0.35(+1.25%)
Nov 01, 2010 27.95 27.95 27.95 27.95 600 -0.41(-1.45%)
Oct 29, 2010 28.55 28.55 28.36 28.36 330 +0.46(+1.65%)
Oct 27, 2010 27.90 27.90 27.90 0 -0.70(-2.45%)
Oct 25, 2010 28.60 28.60 28.60 28.60 880 +0.04(+0.14%)
Oct 22, 2010 28.95 28.95 28.51 28.56 2,785 -0.06(-0.21%)
Oct 21, 2010 28.80 29.00 28.62 28.62 1,000 +0.07(+0.25%)
Oct 20, 2010 28.55 28.55 28.55 28.55 1,000 +0.35(+1.24%)
Oct 19, 2010 28.20 28.20 28.20 28.20 2,000 -0.69(-2.39%)
Oct 18, 2010 28.90 28.90 28.89 28.89 300 +0.14(+0.49%)
Oct 15, 2010 29.05 29.05 28.75 28.75 4,398 -0.33(-1.14%)
Oct 14, 2010 28.60 29.08 28.51 29.08 1,640 +0.54(+1.90%)
Oct 13, 2010 28.40 28.54 28.40 28.54 950 +0.68(+2.44%)
Oct 12, 2010 27.86 27.86 27.86 27.86 2,000 -0.34(-1.21%)
Oct 11, 2010 28.20 28.37 28.20 28.20 25,085 -0.09(-0.32%)
Oct 08, 2010 28.29 28.29 28.29 28.29 576 -0.01(-0.04%)
Oct 07, 2010 28.36 28.36 28.30 28.30 1,240 +0.62(+2.24%)
Oct 05, 2010 27.68 27.68 27.68 0 +0.93(+3.48%)
Oct 04, 2010 26.75 26.75 26.75 26.75 1,640 -0.50(-1.83%)
Oct 01, 2010 27.45 27.45 27.25 27.25 1,740 -0.05(-0.18%)
Sep 30, 2010 27.53 27.53 27.20 27.30 25,471 +0.00(+0.00%)
Sep 29, 2010 27.30 27.30 27.30 27.30 208 +0.25(+0.92%)
Sep 28, 2010 27.00 27.10 27.00 27.05 3,093 +0.25(+0.93%)
Sep 27, 2010 26.90 26.90 26.55 26.80 4,398 +0.10(+0.37%)
Sep 24, 2010 26.70 26.70 26.70 26.70 290 +0.80(+3.09%)
Sep 23, 2010 26.05 26.05 25.75 25.90 1,183 -0.15(-0.58%)
Sep 20, 2010 26.05 26.05 26.05 0 +0.55(+2.16%)
Sep 16, 2010 25.50 25.50 25.50 0 +0.05(+0.20%)
Sep 15, 2010 25.15 25.45 25.20 25.45 6,708 +0.80(+3.25%)
Sep 10, 2010 24.65 24.65 24.65 80,260 -0.05(-0.20%)
Sep 09, 2010 24.75 24.75 24.70 24.70 240 +0.20(+0.82%)
Sep 07, 2010 24.50 24.50 24.50 0 -0.50(-2.00%)
Sep 03, 2010 25.20 25.20 25.00 25.00 1,400 +0.00(+0.00%)
Sep 02, 2010 25.15 25.15 25.00 25.00 800 +0.50(+2.04%)
Sep 01, 2010 24.50 24.50 24.50 24.50 140 +1.35(+5.83%)
Aug 31, 2010 23.54 23.54 22.95 23.15 2,345 +0.21(+0.91%)
Aug 30, 2010 23.00 23.00 22.94 22.94 880 +1.32(+6.12%)
Aug 27, 2010 21.62 21.62 21.62 21.62 500 -0.98(-4.34%)
Aug 26, 2010 22.60 22.60 22.60 22.60 160 +0.10(+0.45%)
Aug 25, 2010 22.50 22.50 22.50 22.50 180 +0.80(+3.68%)
Aug 24, 2010 21.70 21.70 21.70 21.70 450 -1.70(-7.26%)
Aug 17, 2010 23.40 23.40 23.40 0 +0.40(+1.74%)
Aug 16, 2010 23.00 23.00 23.00 23.00 500 -0.49(-2.07%)
Aug 12, 2010 23.49 23.49 23.49 0 -0.61(-2.54%)
Aug 10, 2010 24.10 24.10 24.10 0 -0.40(-1.63%)
Aug 09, 2010 24.50 24.50 24.50 24.50 500 +0.10(+0.41%)
Aug 05, 2010 24.40 24.40 24.40 0 -0.10(-0.41%)
Aug 04, 2010 24.50 24.50 24.50 24.50 2,000 -0.10(-0.41%)
Aug 03, 2010 24.60 24.60 24.60 24.60 400 +0.85(+3.58%)
Aug 02, 2010 23.75 23.75 23.75 23.75 415 +0.25(+1.06%)
Jul 30, 2010 23.50 23.50 23.50 23.50 160 -0.45(-1.88%)
Jul 29, 2010 23.95 23.95 23.95 23.95 100 +0.10(+0.42%)
Jul 28, 2010 23.85 23.85 23.85 23.85 641 +0.20(+0.85%)
Jul 27, 2010 23.90 23.90 23.65 23.65 560 -0.30(-1.25%)
Jul 26, 2010 23.95 23.95 23.95 23.95 350 +0.70(+3.01%)
Jul 23, 2010 23.25 23.25 23.25 23.25 1,000 +0.95(+4.26%)
Jul 21, 2010 22.30 22.30 22.30 0 +0.35(+1.59%)
Jul 20, 2010 21.95 21.95 21.95 21.95 250 -0.05(-0.23%)
Jul 19, 2010 22.00 22.00 22.00 22.00 320 -0.50(-2.22%)
Jul 15, 2010 22.50 22.50 22.50 0 -0.30(-1.32%)
Jul 14, 2010 22.25 22.90 22.25 22.80 550 +0.95(+4.35%)
Jul 12, 2010 21.85 21.85 21.85 21.85 400 +1.35(+6.59%)
Jul 02, 2010 20.50 20.50 20.50 0 +0.10(+0.49%)
Jun 30, 2010 20.40 20.40 20.40 0 +0.00(+0.00%)
Jun 29, 2010 20.45 20.45 20.40 20.40 325 -0.80(-3.77%)
Jun 25, 2010 21.37 21.37 21.20 21.20 7,256 +0.00(+0.00%)
Jun 24, 2010 21.20 21.20 21.20 21.20 140 +0.00(+0.00%)
Jun 23, 2010 21.20 21.20 21.20 21.20 135 -1.25(-5.57%)
Jun 21, 2010 22.45 22.45 22.45 0 +0.45(+2.05%)
Jun 18, 2010 22.00 22.25 22.00 22.00 900 -0.10(-0.45%)
Jun 17, 2010 22.10 22.10 22.10 22.10 480 +0.25(+1.14%)
Jun 16, 2010 21.85 21.85 21.85 21.85 250 -0.05(-0.23%)
Jun 15, 2010 21.60 21.95 21.60 21.90 5,500 +0.40(+1.86%)
Jun 14, 2010 21.40 21.50 21.40 21.50 1,040 +0.95(+4.62%)
Jun 10, 2010 20.55 20.55 20.55 20.55 0 +0.55(+2.75%)
Jun 09, 2010 20.00 20.00 20.00 20.00 148 +0.25(+1.27%)
Jun 08, 2010 19.95 19.95 19.75 19.75 260 -0.36(-1.81%)
Jun 07, 2010 20.17 20.35 20.11 20.11 5,838 -1.39(-6.45%)
Jun 03, 2010 21.50 21.50 21.50 0 +0.20(+0.94%)
Jun 02, 2010 21.30 21.30 21.30 21.30 250 +0.25(+1.19%)
Jun 01, 2010 21.05 21.05 21.05 21.05 143 -0.30(-1.41%)
May 27, 2010 21.35 21.35 21.35 21.35 0 +0.35(+1.67%)
May 26, 2010 21.00 21.00 21.00 21.00 500 +0.50(+2.44%)
May 25, 2010 20.50 20.50 20.50 20.50 1,000 -0.70(-3.30%)
May 20, 2010 21.20 21.20 21.20 0 -0.25(-1.17%)
May 19, 2010 21.45 21.45 21.45 21.45 200 -0.73(-3.29%)
May 18, 2010 22.18 22.18 22.18 22.18 600 -1.12(-4.81%)
May 13, 2010 23.30 23.30 23.30 0 -0.20(-0.85%)
May 12, 2010 23.80 23.80 23.50 23.50 300 +0.50(+2.17%)
May 11, 2010 22.90 23.00 22.80 23.00 1,386 -0.10(-0.43%)
May 10, 2010 23.10 23.10 23.10 23.10 160 +2.00(+9.48%)
May 07, 2010 21.90 21.90 21.10 21.10 514 -0.90(-4.09%)
May 06, 2010 22.40 22.50 22.00 22.00 860 -3.05(-12.18%)
May 05, 2010 25.05 25.05 25.05 25.05 400 -0.75(-2.91%)
May 04, 2010 25.80 25.80 25.80 25.80 225 -0.20(-0.77%)
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.