sharecast

{{ storiesRelated.title }}

Vivendi (VIV)

€8.64

16:40 21/11/24

  • -1.05% -€0.09
  • Today's Low & High
  • 8.60 / 8.74
  • Open / Previous Close
  • 8.74 / 8.64
  • 52-week range
  • -0.14% -€0.01
  • Volume
  • 4,109,128
  • Market Cap(million)
  • €8,902.61m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 €8.64 €8.74 €8.74 €8.60 4,109,128 n/a
20-Nov-24 €8.74 €8.77 €8.80 €8.63 5,082,368 n/a
19-Nov-24 €8.75 €8.91 €8.98 €8.60 5,861,788 n/a
18-Nov-24 €8.94 €8.95 €9.06 €8.91 2,596,019 n/a
15-Nov-24 €9.09 €9.09 €9.23 €9.03 2,551,099 n/a
14-Nov-24 €9.15 €8.99 €9.15 €8.92 2,638,320 n/a
13-Nov-24 €8.89 €8.94 €9.00 €8.80 2,842,699 n/a
12-Nov-24 €8.96 €9.16 €9.17 €8.96 3,619,948 n/a
11-Nov-24 €9.25 €9.35 €9.37 €9.25 2,327,796 n/a
08-Nov-24 €9.30 €9.34 €9.44 €9.19 4,300,269 n/a
07-Nov-24 €9.34 €9.38 €9.50 €9.34 3,754,440 n/a
06-Nov-24 €9.36 €9.56 €9.68 €9.32 4,860,438 n/a
05-Nov-24 €9.53 €9.67 €9.74 €9.53 2,374,647 n/a
04-Nov-24 €9.69 €9.71 €9.84 €9.69 1,590,185 n/a
01-Nov-24 €9.78 €9.84 €9.97 €9.78 1,627,343 n/a
31-Oct-24 €9.79 €9.92 €9.97 €9.77 4,137,456 n/a
30-Oct-24 €9.97 €10.27 €10.33 €9.97 4,227,521 n/a
29-Oct-24 €10.36 €10.47 €10.49 €10.34 2,250,725 n/a
28-Oct-24 €10.32 €10.27 €10.35 €10.23 1,016,025 n/a
25-Oct-24 €10.23 €10.10 €10.25 €10.02 1,253,611 n/a
24-Oct-24 €10.12 €10.26 €10.26 €10.12 2,006,652 n/a
23-Oct-24 €10.23 €10.30 €10.44 €10.19 2,649,299 n/a
22-Oct-24 €10.43 €10.47 €10.47 €10.36 1,543,973 n/a
21-Oct-24 €10.48 €10.53 €10.59 €10.42 1,709,926 n/a
18-Oct-24 €10.56 €10.56 €10.59 €10.47 2,250,541 n/a
17-Oct-24 €10.58 €10.39 €10.60 €10.36 2,104,172 n/a