Vivendi SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	11.120	11.240	11.050	11.100	9.973	3,353,794
2021-11-16	11.290	11.310	11.060	11.110	9.981	3,314,170
2021-11-15	11.350	11.380	11.260	11.290	10.143	2,562,671
2021-11-12	11.290	11.430	11.270	11.430	10.269	2,468,214
2021-11-11	11.190	11.360	11.150	11.330	10.179	3,646,521
2021-11-10	10.960	11.210	10.940	11.210	10.071	3,400,150
2021-11-09	10.950	11.100	10.920	10.970	9.856	2,956,831
2021-11-08	11.100	11.140	10.920	10.950	9.838	4,094,369
2021-11-05	11.090	11.150	11.050	11.110	9.981	2,195,948
2021-11-04	10.950	11.160	10.940	11.080	9.955	4,207,693
2021-11-03	10.960	11.020	10.890	10.900	9.793	5,799,065
2021-11-02	11.070	11.070	10.960	10.990	9.874	3,960,599
2021-11-01	11.180	11.210	11.060	11.090	9.964	3,158,831
2021-10-29	11.050	11.130	11.010	11.130	9.999	4,093,114
2021-10-28	11.040	11.100	11.020	11.070	9.946	3,443,797
2021-10-27	11.060	11.130	10.990	11.050	9.928	2,784,658
2021-10-26	11.250	11.250	11.030	11.100	9.973	3,890,538
2021-10-25	11.390	11.430	11.250	11.250	10.107	3,025,675
2021-10-22	11.470	11.750	11.450	11.450	10.287	5,960,412
2021-10-21	11.200	11.360	11.200	11.310	10.161	3,241,920
2021-10-20	11.230	11.290	11.200	11.230	10.089	2,700,201

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.