Vivendi More Historical Data - 1VIV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Vivendi SE (1VIV)
Vivendi SE (1VIV) Historical

1VIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0.00
May 31 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0.00
May 30 2024	9.94	-0.20	-1.92%	9.94	9.94	9.94	90
May 29 2024	10.135	0.00	0.00%	10.135	10.135	10.135	0.00
May 28 2024	10.135	0.00	0.00%	10.135	10.135	10.135	0.00
May 27 2024	10.135	-0.01	-0.05%	10.135	10.135	10.135	125
May 24 2024	10.14	0.17	1.66%	10.14	10.14	10.14	50
May 23 2024	9.974	0.00	0.00%	9.974	9.974	9.974	0.00
May 22 2024	9.974	0.00	0.00%	9.974	9.974	9.974	0.00
May 21 2024	9.974	-0.03	-0.31%	9.974	9.974	9.974	51
May 20 2024	10.005	0.00	0.00%	10.005	10.005	10.005	0.00
May 17 2024	10.005	0.00	0.00%	10.005	10.005	10.005	0.00
May 16 2024	10.005	-0.05	-0.45%	10.005	10.005	10.005	100
May 15 2024	10.05	0.12	1.17%	10.025	10.05	10.025	7,651
May 14 2024	9.934	0.00	0.00%	9.934	9.934	9.934	0.00
May 13 2024	9.934	0.00	0.00%	9.934	9.934	9.934	0.00
May 10 2024	9.934	-0.02	-0.16%	9.934	9.934	9.934	206
May 09 2024	9.95	0.30	3.11%	9.95	9.95	9.95	270
May 08 2024	9.65	0.00	0.00%	9.65	9.65	9.65	0.00
May 07 2024	9.65	0.00	0.00%	9.65	9.65	9.65	0.00
May 06 2024	9.65	0.00	0.00%	9.65	9.65	9.65	0.00
May 03 2024	9.65	0.08	0.86%	9.65	9.65	9.65	5,000
May 02 2024	9.568	0.00	0.00%	9.568	9.568	9.568	0.00
Apr 30 2024	9.568	-0.22	-2.21%	9.568	9.568	9.568	270
Apr 29 2024	9.784	-0.19	-1.89%	9.784	9.784	9.784	1
Apr 26 2024	9.972	0.06	0.61%	9.972	9.972	9.972	50
Apr 25 2024	9.912	0.00	0.00%	9.912	9.912	9.912	0.00
Apr 24 2024	9.912	0.00	0.00%	9.912	9.912	9.912	0.00
Apr 23 2024	9.912	0.00	0.00%	9.912	9.912	9.912	0.00
Apr 22 2024	9.912	0.00	0.00%	9.912	9.912	9.912	0.00
Apr 19 2024	9.912	0.15	1.49%	9.912	9.912	9.912	50
Apr 18 2024	9.766	0.00	0.00%	9.766	9.766	9.766	0.00
Apr 17 2024	9.766	0.00	0.00%	9.766	9.766	9.766	0.00
Apr 16 2024	9.766	-0.23	-2.34%	9.766	9.766	9.766	65
Apr 15 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0.00
Apr 12 2024	10.00	0.02	0.24%	10.00	10.00	10.00	180
Apr 11 2024	9.976	0.00	0.00%	9.976	9.976	9.976	0.00
Apr 10 2024	9.976	0.00	0.00%	9.976	9.976	9.976	0.00
Apr 09 2024	9.976	0.00	0.00%	9.976	9.976	9.976	0.00
Apr 08 2024	9.976	-0.24	-2.34%	9.976	9.976	9.976	30
Apr 05 2024	10.215	0.00	0.00%	10.215	10.215	10.215	0.00
Apr 04 2024	10.215	0.16	1.64%	10.25	10.25	10.215	5,050
Apr 03 2024	10.05	0.05	0.52%	10.08	10.08	10.05	1,275
Apr 02 2024	9.998	-0.05	-0.47%	9.998	9.998	9.998	150
Mar 28 2024	10.045	0.08	0.83%	9.964	10.05	9.964	1,065
Mar 27 2024	9.962	0.00	0.00%	9.962	9.962	9.962	0.00
Mar 26 2024	9.962	0.00	0.00%	9.962	9.962	9.962	0.00
Mar 25 2024	9.962	0.00	0.00%	9.962	9.962	9.962	0.00
Mar 22 2024	9.962	0.14	1.40%	9.962	9.962	9.962	110
Mar 21 2024	9.824	0.00	0.00%	9.824	9.824	9.824	0.00
Mar 20 2024	9.824	0.00	0.00%	9.824	9.824	9.824	0.00
Mar 19 2024	9.824	0.00	0.00%	9.824	9.824	9.824	0.00
Mar 18 2024	9.824	0.00	0.00%	9.824	9.824	9.824	0.00
Mar 15 2024	9.824	0.00	0.00%	9.824	9.824	9.824	0.00
Mar 14 2024	9.824	-0.08	-0.77%	9.824	9.824	9.824	20
Mar 13 2024	9.90	-0.40	-3.88%	9.90	9.90	9.90	1,000
Mar 12 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0.00
Mar 11 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0.00
Mar 08 2024	10.30	0.08	0.78%	10.06	10.30	9.832	1,547
Mar 07 2024	10.22	0.09	0.89%	10.22	10.22	10.22	2
Mar 06 2024	10.13	0.00	0.00%	10.13	10.13	10.13	0.00

Leonteq Securities

NLBNPIT1YL66 20240920 38

NLBNPIT1YC91 20991231 13...

NLBNPIT1VHF1 20351221 17...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions