Vivendi SE (0IIF)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 7876243 |
| 1719246600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 170201 |
| 1718987400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 323964 |
| 1718901000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 1671925 |
| 1718814600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 9360665 |
| 1718728200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 185988 |
| 1718641800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 3288079 |
| 1718382600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 2878577 |
| 1718296200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 1651175 |
| 1718209800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 3157178 |
| 1718123400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 4293450 |
| 1718037000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 4660080 |
| 1717777800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 3991414 |
| 1717691400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 74439 |
| 1717605000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 5752995 |
| 1717518600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 7462334 |
| 1717432200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 88568 |
| 1717173000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 3496805 |
| 1717086600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 10940788 |
| 1717000200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 9558571 |
| 1716913800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 182072 |
| 1716568200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 110569 |
| 1716481800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 150910 |
| 1716395400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 1886609 |
| 1716309000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 7775144 |
| 1716222600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 1033867 |
| 1715963400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 2713932 |
| 1715877000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 3127507 |
| 1715790600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 6151960 |
| 1715704200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 13434747 |
| 1715617800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 4912917 |
| 1715358600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 1731277 |
| 1715272200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 4875814 |
| 1715185800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 687016 |
| 1715099400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 14159117 |
| 1714753800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 4473451 |
| 1714667400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 9506231 |
| 1714581000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 51576 |
| 1714494600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 242825 |
| 1714408200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 161656 |
| 1714149000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 2070824 |
| 1714062600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 6734753 |
| 1713976200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 14366813 |
| 1713889800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 1060829 |
| 1713803400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 28694 |
| 1713544200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 627517 |
| 1713457800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 6423080 |
| 1713371400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 5583763 |
| 1713285000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 2751881 |
| 1713198600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 4509916 |
| 1712939400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 95321 |
| 1712853000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 2654297 |
| 1712766600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 1021663 |
| 1712680200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 151463 |
| 1712593800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 111100 |
| 1712334600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 2211624 |
| 1712248200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 5261403 |
| 1712161800 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 9042029 |
| 1712075400 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 7193763 |
| 1711647000 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 473770 |
| 1711560600 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 385884 |
| 1711474200 | 8.934 | 0 | 0.00 | 8.934 | 8.934 | 8.934 | 113016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
