Vivendi SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-27	11.078	11.125	10.998	11.073	10.478	9,412,723
2021-10-26	11.258	11.265	11.030	11.075	10.480	702,594
2021-10-25	11.435	11.435	11.250	11.280	10.674	4,875,964
2021-10-22	11.453	11.740	11.445	11.485	10.868	4,818,206
2021-10-21	11.230	11.350	9.313	11.338	10.729	1,823,709
2021-10-20	11.210	11.290	11.206	11.213	10.610	859,091
2021-10-19	11.110	11.315	11.110	11.258	10.653	2,772,469
2021-10-18	11.158	11.275	11.105	11.148	10.549	9,241,988
2021-10-15	10.973	11.195	10.960	11.168	10.568	3,179,309
2021-10-14	11.055	11.055	10.980	10.993	10.402	9,029,484

← NewerPage 22 of 22 · 1,270 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.