VIVENDI SE - Price History
Stock symbol VIVEF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for VIVEF (VIVENDI SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.81 | $10.81 |
| March 2024 | $10.81 | $10.81 |
| February 2024 | $11.28 | $11.28 |
| January 2024 | $11.38 | $11.38 |
| December 2023 | $10.65 | $10.65 |
| November 2023 | $9.62 | $9.62 |
| October 2023 | $8.88 | $8.88 |
| September 2023 | $8.76 | $8.76 |
| August 2023 | $9.11 | $9.11 |
| July 2023 | $8.99 | $8.99 |
| June 2023 | $9.22 | $9.22 |
| May 2023 | $8.74 | $8.74 |
| April 2023 | $11 | $11 |
| March 2023 | $9.88 | $10.14 |
| February 2023 | $10.07 | $10.33 |
| January 2023 | $10.45 | $10.72 |
| December 2022 | $9.35 | $9.59 |
| November 2022 | $8.58 | $8.80 |
| October 2022 | $8.01 | $8.22 |
| September 2022 | $7.50 | $7.69 |
| August 2022 | $8.82 | $9.05 |
| July 2022 | $9.16 | $9.40 |
| June 2022 | $9.96 | $10.22 |
| May 2022 | $11.69 | $11.99 |
| April 2022 | $11.27 | $11.56 |
| March 2022 | $12.49 | $13.09 |
| February 2022 | $12.13 | $12.71 |
| January 2022 | $12.39 | $12.99 |
| December 2021 | $12.86 | $13.48 |
| November 2021 | $12.22 | $12.81 |
| October 2021 | $12.27 | $12.86 |
| September 2021 | $11.84 | $12.41 |
| August 2021 | $36.22 | $37.96 |
| July 2021 | $32.17 | $33.72 |
| June 2021 | $32.36 | $33.92 |
| May 2021 | $33.31 | $35.65 |
| April 2021 | $32.72 | $35.02 |
| March 2021 | $29.97 | $32.08 |
| February 2021 | $32.20 | $34.46 |
| January 2021 | $28.97 | $31 |
| December 2020 | $30.13 | $32.25 |
| November 2020 | $28.12 | $30.09 |
| October 2020 | $27.28 | $29.20 |
| September 2020 | $26.06 | $27.89 |
| August 2020 | $26.85 | $28.74 |
| July 2020 | $24.55 | $26.27 |
| June 2020 | $24 | $25.69 |
| May 2020 | $21.26 | $22.75 |
| April 2020 | $19.88 | $21.28 |
| March 2020 | $20.56 | $22.65 |
| February 2020 | $23.20 | $25.56 |
| January 2020 | $25.08 | $27.63 |
| December 2019 | $26.33 | $29 |
| November 2019 | $25.06 | $27.60 |
| October 2019 | $25.04 | $27.58 |
| September 2019 | $25.13 | $27.68 |
| August 2019 | $25.61 | $28.21 |
| July 2019 | $25.24 | $27.80 |
| June 2019 | $25.05 | $27.59 |
| May 2019 | $24.59 | $27.09 |
| April 2019 | $26.16 | $28.82 |
| March 2019 | $26.44 | $29.12 |
| February 2019 | $26.62 | $29.32 |
| January 2019 | $23.24 | $25.60 |
| December 2018 | $21.88 | $24.10 |
| November 2018 | $22.48 | $24.76 |
| October 2018 | $22.02 | $24.25 |
| September 2018 | $23.42 | $25.80 |
| August 2018 | $23.84 | $26.26 |
| July 2018 | $23.50 | $25.89 |
| June 2018 | $22.33 | $24.60 |
| May 2018 | $22.81 | $25.13 |
| April 2018 | $23.83 | $26.25 |
| March 2018 | $22.93 | $25.80 |
| February 2018 | $23.19 | $26.09 |
| January 2018 | $25.94 | $29.19 |
| December 2017 | $23.86 | $26.85 |
| November 2017 | $23.71 | $26.68 |
| October 2017 | $22.25 | $25.03 |
| September 2017 | $22.26 | $25.05 |
| August 2017 | $21.03 | $23.66 |
| July 2017 | $20.56 | $23.13 |
| June 2017 | $19.93 | $22.42 |
| May 2017 | $19.11 | $21.50 |
| April 2017 | $17.21 | $19.80 |
| March 2017 | $17.03 | $19.59 |
| February 2017 | $15.32 | $17.62 |
| January 2017 | $15.95 | $18.35 |
| December 2016 | $16.60 | $19.09 |
| November 2016 | $16.60 | $19.09 |
| October 2016 | $17.60 | $20.24 |
| September 2016 | $17.21 | $19.79 |
| August 2016 | $16.84 | $19.37 |
| July 2016 | $17 | $19.55 |
| June 2016 | $16.18 | $18.61 |
| May 2016 | $17.12 | $19.69 |
| April 2016 | $16.82 | $19.34 |
| March 2016 | $17.15 | $20.87 |
| February 2016 | $16.86 | $20.52 |
| January 2016 | $16.68 | $21.38 |
| December 2015 | $16.70 | $21.40 |
| November 2015 | $16.42 | $21.05 |
| October 2015 | $18.65 | $23.91 |
| September 2015 | $18.37 | $23.55 |
| August 2015 | $19.38 | $24.84 |
| July 2015 | $20.63 | $26.44 |
| June 2015 | $19.73 | $25.29 |
| May 2015 | $19.06 | $25.49 |
| April 2015 | $18.45 | $24.67 |
| March 2015 | $17.88 | $24.95 |
| February 2015 | $18.19 | $25.39 |
| January 2015 | $17.01 | $23.73 |
| December 2014 | $17.78 | $24.81 |
| November 2014 | $18.20 | $25.40 |
| October 2014 | $17.41 | $24.30 |
| September 2014 | $17.34 | $24.20 |
| August 2014 | $18.67 | $26.05 |
| July 2014 | $17.92 | $25 |
| June 2014 | $17.69 | $24.68 |
| May 2014 | $17.74 | $26.10 |
| April 2014 | $18.31 | $26.95 |
| March 2014 | $19 | $27.96 |
| February 2014 | $19.43 | $28.60 |
| January 2014 | $18.39 | $27.07 |
| December 2013 | $17.97 | $26.44 |
| November 2013 | $17.23 | $25.36 |
| October 2013 | $17.16 | $25.26 |
| September 2013 | $15.76 | $23.20 |
| August 2013 | $14.10 | $20.75 |
| July 2013 | $14.41 | $21.21 |
| June 2013 | $12.72 | $18.72 |
| May 2013 | $13.27 | $19.53 |
| April 2013 | $15.39 | $22.65 |
| March 2013 | $14.04 | $20.66 |
| February 2013 | $14.31 | $21.06 |
| January 2013 | $14.51 | $21.35 |
| December 2012 | $15.46 | $22.75 |
| November 2012 | $14.66 | $21.58 |
| October 2012 | $13.79 | $20.30 |
| September 2012 | $13.25 | $19.50 |
| August 2012 | $13.20 | $19.43 |
| July 2012 | $12.99 | $19.12 |
| June 2012 | $12.53 | $18.44 |
| May 2012 | $10.95 | $16.12 |
| April 2012 | $12.59 | $18.53 |
| March 2012 | $12.44 | $18.30 |
| February 2012 | $14.68 | $21.60 |
| January 2012 | $14.20 | $20.90 |
| December 2011 | $14.81 | $21.80 |
| November 2011 | $15.59 | $22.95 |
| October 2011 | $15.73 | $23.15 |
| September 2011 | $14.05 | $20.68 |
| August 2011 | $16.44 | $24.20 |
| July 2011 | $16.13 | $23.74 |
| June 2011 | $18.92 | $27.85 |
| May 2011 | $18.96 | $27.90 |
| April 2011 | $21.28 | $31.31 |
| March 2011 | $19.43 | $28.60 |
| February 2011 | $19.30 | $28.40 |
| January 2011 | $19.52 | $28.72 |
| December 2010 | $18.35 | $27 |
| November 2010 | $18.03 | $26.53 |
| October 2010 | $19.27 | $28.36 |
| September 2010 | $18.55 | $27.30 |
| August 2010 | $15.73 | $23.15 |
| July 2010 | $15.97 | $23.50 |
| June 2010 | $13.86 | $20.40 |
| May 2010 | $14.51 | $21.35 |
| April 2010 | $17.84 | $26.25 |
| March 2010 | $18.25 | $26.85 |
| February 2010 | $17.06 | $25.10 |
| January 2010 | $17.68 | $26.02 |
| December 2009 | $20.15 | $29.65 |
| November 2009 | $19.64 | $28.90 |
| October 2009 | $19.03 | $28 |
| September 2009 | $20.80 | $30.61 |
| August 2009 | $19.23 | $28.30 |
| July 2009 | $17.36 | $25.55 |
| June 2009 | $16.38 | $24.10 |
| May 2009 | $17.57 | $25.86 |
| April 2009 | $18.18 | $26.75 |
| March 2009 | $17.87 | $26.30 |
| February 2009 | $16.24 | $23.90 |
VIVEF
Price: $10.81
52 week price:
Dividend Yield: 0.02%
Forward Dividend Yield: 2.50%
Dividend Per Share: 0.27 USD
Earnings Per Share: 0.45 USD
P/E Ratio: 24.02
Exchange: PNK
Sector: Communication Services
Industry: Entertainment
Market Capitalization: 11.1 billion