Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivendi Se ADR (OP: VIVHY )

10.85 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.68 10.71 10.62 10.66 28,804 -0.06(-0.56%)
Jan 30, 2023 10.79 10.84 10.72 10.72 40,985 -0.02(-0.19%)
Jan 27, 2023 10.68 10.76 10.68 10.74 11,690 +0.13(+1.23%)
Jan 26, 2023 10.55 10.63 10.55 10.61 14,174 +0.24(+2.35%)
Jan 25, 2023 10.25 10.37 10.25 10.37 15,990 -0.00(-0.04%)
Jan 24, 2023 10.35 10.42 10.33 10.37 32,882 -0.01(-0.10%)
Jan 23, 2023 10.36 10.42 10.36 10.38 14,965 -0.03(-0.29%)
Jan 20, 2023 10.29 10.41 10.29 10.41 24,434 +0.19(+1.86%)
Jan 19, 2023 10.22 10.24 10.15 10.22 48,232 -0.06(-0.58%)
Jan 18, 2023 10.44 10.46 10.27 10.28 19,021 -0.02(-0.19%)
Jan 17, 2023 10.41 10.41 10.28 10.30 11,627 -0.05(-0.48%)
Jan 13, 2023 10.32 10.35 10.30 10.35 64,160 +0.01(+0.10%)
Jan 12, 2023 10.28 10.35 10.25 10.34 20,891 +0.00(+0.00%)
Jan 11, 2023 10.33 10.41 10.31 10.34 35,201 +0.26(+2.58%)
Jan 10, 2023 10.06 10.08 10.03 10.08 65,997 -0.02(-0.20%)
Jan 09, 2023 10.12 10.18 10.09 10.10 31,102 +0.06(+0.60%)
Jan 06, 2023 9.840 10.04 9.840 10.04 29,030 +0.23(+2.34%)
Jan 05, 2023 9.840 9.866 9.800 9.810 21,312 -0.27(-2.68%)
Jan 04, 2023 10.03 10.10 10.00 10.08 209,631 +0.28(+2.86%)
Jan 03, 2023 9.760 9.800 9.700 9.800 23,822 +0.31(+3.27%)
Dec 30, 2022 9.530 9.550 9.465 9.490 12,220 -0.05(-0.52%)
Dec 29, 2022 9.500 9.590 9.495 9.540 39,093 +0.18(+1.92%)
Dec 28, 2022 9.440 9.460 9.330 9.360 23,758 -0.03(-0.32%)
Dec 27, 2022 9.420 9.428 9.365 9.390 23,432 -0.04(-0.42%)
Dec 23, 2022 9.420 9.470 9.410 9.430 20,850 -0.01(-0.11%)
Dec 22, 2022 9.425 9.450 9.360 9.440 46,624 -0.02(-0.21%)
Dec 21, 2022 9.420 9.485 9.420 9.460 41,435 +0.24(+2.60%)
Dec 20, 2022 9.210 9.260 9.205 9.220 35,900 +0.02(+0.22%)
Dec 19, 2022 9.210 9.230 9.170 9.200 26,971 +0.05(+0.55%)
Dec 16, 2022 9.140 9.190 9.070 9.150 30,394 -0.08(-0.87%)
Dec 15, 2022 9.310 9.316 9.180 9.230 29,693 -0.22(-2.33%)
Dec 14, 2022 9.400 9.485 9.400 9.450 29,112 +0.01(+0.11%)
Dec 13, 2022 9.575 9.580 9.390 9.440 31,664 +0.10(+1.07%)
Dec 12, 2022 9.340 9.380 9.280 9.340 22,491 -0.04(-0.43%)
Dec 09, 2022 9.385 9.435 9.375 9.380 56,410 +0.00(+0.00%)
Dec 08, 2022 9.310 9.390 9.280 9.380 39,638 +0.06(+0.64%)
Dec 07, 2022 9.380 9.380 9.260 9.320 68,185 +0.06(+0.70%)
Dec 06, 2022 9.300 9.300 9.230 9.255 10,983 -0.03(-0.38%)
Dec 05, 2022 9.400 9.400 9.250 9.290 321,373 -0.09(-0.96%)
Dec 02, 2022 9.260 9.390 9.260 9.380 21,105 +0.06(+0.64%)
Dec 01, 2022 9.230 9.340 9.230 9.320 41,317 +0.27(+2.98%)
Nov 30, 2022 8.770 9.050 8.720 9.050 16,476 +0.26(+2.93%)
Nov 29, 2022 8.840 8.880 8.780 8.793 35,131 -0.08(-0.93%)
Nov 28, 2022 9.000 9.000 8.855 8.875 27,966 -0.12(-1.39%)
Nov 25, 2022 8.970 9.020 8.970 9.000 12,513 +0.14(+1.58%)
Nov 23, 2022 8.760 8.880 8.760 8.860 27,703 +0.09(+1.03%)
Nov 22, 2022 8.780 8.810 8.715 8.770 26,563 +0.12(+1.39%)
Nov 21, 2022 8.700 8.700 8.580 8.650 36,488 -0.04(-0.46%)
Nov 18, 2022 8.780 8.780 8.650 8.690 23,335 -0.01(-0.11%)
Nov 17, 2022 8.620 8.700 8.600 8.700 49,548 -0.16(-1.75%)
Nov 16, 2022 8.900 8.920 8.818 8.855 49,349 -0.11(-1.17%)
Nov 15, 2022 8.970 9.060 8.850 8.960 43,655 +0.09(+0.97%)
Nov 14, 2022 8.870 8.960 8.870 8.874 43,251 -0.07(-0.79%)
Nov 11, 2022 8.840 8.960 8.840 8.945 18,250 +0.26(+2.93%)
Nov 10, 2022 8.550 8.690 8.540 8.690 22,632 +0.42(+5.14%)
Nov 09, 2022 8.290 8.350 8.250 8.265 48,099 -0.29(-3.33%)
Nov 08, 2022 8.450 8.580 8.450 8.550 94,753 +0.12(+1.42%)
Nov 07, 2022 8.410 8.460 8.363 8.430 64,151 +0.12(+1.44%)
Nov 04, 2022 8.260 8.310 8.210 8.310 52,897 +0.29(+3.62%)
Nov 03, 2022 7.980 8.050 7.950 8.020 49,592 -0.06(-0.74%)
Nov 02, 2022 8.210 8.285 8.080 8.080 112,665 -0.11(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.