Vivendi SA Historical Stock Prices

VIVHY 
$23.662
*  
0.072
0.31%
Get VIVHY Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading VIVHY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  23.76  23.54  23.662 9,904
10/23/2014 23.634 23.634 23.634 23.634 22,000
10/22/2014 23.345 23.345 23.345 23.345 145,500
10/21/2014 23.378 23.378 23.378 23.378 29,000
10/20/2014 23.005 23.005 23.005 23.005 20,900
10/17/2014 23.039 23.039 23.039 23.039 11,100
10/16/2014 22.622 22.622 22.622 22.622 15,200
10/15/2014 22.45 22.45 22.45 22.45 21,800
10/14/2014 22.783 22.783 22.783 22.783 19,600
10/13/2014 22.914 22.914 22.914 22.914 25,500
10/10/2014 22.916 22.916 22.916 22.916 36,400
10/09/2014 23.207 23.207 23.207 23.207 15,500
10/08/2014 23.407 23.407 23.407 23.407 11,700
10/07/2014 23.452 23.452 23.452 23.452 7,600
10/06/2014 23.73 23.73 23.73 23.73 17,400
10/03/2014 23.365 23.365 23.365 23.365 11,300
10/02/2014 23.453 23.453 23.453 23.453 183,300
10/01/2014 23.579 23.579 23.579 23.579 00
09/30/2014 24.153 24.153 24.153 24.153 8,900
09/29/2014 24.155 24.155 24.155 24.155 159,400
09/26/2014 24.3 24.3 24.3 24.3 24,300
09/25/2014 24.258 24.258 24.258 24.258 166,200
09/24/2014 24.792 24.792 24.792 24.792 254,900
09/23/2014 24.717 24.717 24.717 24.717 41,400
09/22/2014 24.947 24.947 24.947 24.947 8,000
09/19/2014 24.975 24.975 24.975 24.975 10,100
09/18/2014 25.159 25.159 25.159 25.159 49,700
09/17/2014 25.109 25.109 25.109 25.109 5,700
09/16/2014 25.018 25.018 25.018 25.018 63,700
09/15/2014 25.01 25.01 25.01 25.01 30,900
09/12/2014 25.009 25.009 25.009 25.009 20,600
09/11/2014 25.144 25.144 25.144 25.144 264,700
09/10/2014 25.136 25.136 25.136 25.136 233,700
09/09/2014 25.067 25.067 25.067 25.067 16,300
09/08/2014 25.366 25.366 25.366 25.366 43,400
09/05/2014 25.412 25.412 25.412 25.412 173,500
09/04/2014 25.55 25.55 25.55 25.55 157,500
09/03/2014 25.822 25.822 25.822 25.822 10,800
09/02/2014 26.127 26.127 26.127 26.127 65,500
08/29/2014 26.074 26.074 26.074 26.074 42,200
08/28/2014 26.615 26.615 26.615 26.615 182,600
08/27/2014 26.657 26.657 26.657 26.657 9,300
08/26/2014 26.335 26.335 26.335 26.335 923,400
08/25/2014 26.127 26.127 26.127 26.127 16,200
08/22/2014 25.782 25.782 25.782 25.782 14,100
08/21/2014 26.052 26.052 26.052 26.052 23,100
08/20/2014 25.778 25.778 25.778 25.778 20,300
08/19/2014 26.012 26.012 26.012 26.012 123,100
08/18/2014 25.932 25.932 25.932 25.932 112,900
08/15/2014 25.682 25.682 25.682 25.682 192,400
08/14/2014 25.811 25.811 25.811 25.811 30,800
08/13/2014 25.63 25.63 25.63 25.63 23,400
08/12/2014 25.373 25.373 25.373 25.373 27,900
08/11/2014 25.617 25.617 25.617 25.617 12,600
08/08/2014 25.669 25.669 25.669 25.669 7,400
08/07/2014 25.748 25.748 25.748 25.748 15,000
08/06/2014 25.992 25.992 25.992 25.992 67,400
08/05/2014 26.191 26.191 26.191 26.191 379,100
08/04/2014 25.37 25.37 25.37 25.37 326,100
08/01/2014 25.079 25.079 25.079 25.079 10,200
07/31/2014 25.114 25.114 25.114 25.114 3,923,700
07/30/2014 25.386 25.386 25.386 25.386 938,100
07/29/2014 25.239 25.239 25.239 25.239 319,200
07/28/2014 25.091 25.091 25.091 25.091 451,100
07/25/2014 24.757 24.757 24.757 24.757 807,600
07/24/2014 24.938 24.938 24.938 24.938 902,800
07/23/2014 24.591 24.591 24.591 24.591 14,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?