Vivendi SA Historical Stock Prices

VIVHY 
$23.67
*  
0.44
1.82%
Get VIVHY Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  23.72  23.58  23.67 20,954
07/10/2014 23.659 23.659 23.659 23.659 00
07/09/2014 24.164 24.164 24.164 24.164 00
07/08/2014 24.056 24.056 24.056 24.056 00
07/07/2014 24.48 24.48 24.48 24.48 00
07/03/2014 24.866 24.866 24.866 24.866 00
07/02/2014 24.51 24.51 24.51 24.51 00
07/01/2014 24.808 24.808 24.808 24.808 00
06/30/2014 24.467 24.467 24.467 24.467 00
06/27/2014 24.573 24.573 24.573 24.573 00
06/26/2014 24.76 24.76 24.76 24.76 00
06/25/2014 24.827 24.827 24.827 24.827 00
06/24/2014 26.085 26.085 26.085 26.085 00
06/23/2014 25.969 25.969 25.969 25.969 00
06/20/2014 25.868 25.868 25.868 25.868 00
06/19/2014 26.351 26.351 26.351 26.351 00
06/18/2014 26.126 26.126 26.126 26.126 00
06/17/2014 26.133 26.133 26.133 26.133 00
06/16/2014 25.988 25.988 25.988 25.988 00
06/13/2014 25.975 25.975 25.975 25.975 00
06/12/2014 26.019 26.019 26.019 26.019 00
06/11/2014 26.011 26.011 26.011 26.011 00
06/10/2014 26.096 26.096 26.096 26.096 00
06/09/2014 26.173 26.173 26.173 26.173 00
06/06/2014 26.242 26.242 26.242 26.242 00
06/05/2014 26.298 26.298 26.298 26.298 00
06/04/2014 26.29 26.29 26.29 26.29 00
06/03/2014 26.24 26.24 26.24 26.24 00
06/02/2014 26.405 26.405 26.405 26.405 00
05/30/2014 26.254 26.254 26.254 26.254 00
05/29/2014 26.257 26.257 26.257 26.257 00
05/28/2014 26.032 26.032 26.032 26.032 00
05/27/2014 26.113 26.113 26.113 26.113 00
05/23/2014 25.941 25.941 25.941 25.941 00
05/22/2014 26.016 26.016 26.016 26.016 00
05/21/2014 25.929 25.929 25.929 25.929 00
05/20/2014 25.789 25.789 25.789 25.789 00
05/19/2014 25.93 25.93 25.93 25.93 00
05/16/2014 25.559 25.559 25.559 25.559 00
05/15/2014 25.732 25.732 25.732 25.732 00
05/14/2014 25.961 25.961 25.961 25.961 00
05/13/2014 25.967 25.967 25.967 25.967 00
05/12/2014 26.149 26.149 26.149 26.149 00
05/09/2014 26.048 26.048 26.048 26.048 00
05/08/2014 26.458 26.458 26.458 26.458 00
05/07/2014 26.592 26.592 26.592 26.592 00
05/06/2014 26.549 26.549 26.549 26.549 00
05/05/2014 26.688 26.688 26.688 26.688 00
05/02/2014 26.553 26.553 26.553 26.553 00
05/01/2014 26.92 26.93 26.74 26.83 14,029
04/30/2014 26.816 26.816 26.816 26.816 00
04/29/2014 26.937 26.937 26.937 26.937 00
04/28/2014 26.907 26.907 26.907 26.907 00
04/25/2014 27.149 27.149 27.149 27.149 00
04/24/2014 27.812 27.812 27.812 27.812 00
04/23/2014 27.535 27.535 27.535 27.535 00
04/22/2014 27.821 27.821 27.821 27.821 00
04/21/2014 27.808 27.808 27.808 27.808 00
04/17/2014 27.872 27.872 27.872 27.872 00
04/16/2014 27.613 27.613 27.613 27.613 00
04/15/2014 27.296 27.296 27.296 27.296 00
04/14/2014 27.762 27.762 27.762 27.762 00
04/11/2014 27.713 27.713 27.713 27.713 00
04/10/2014 27.942 27.942 27.942 27.942 00
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?