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

Vivendi Se (OP: VIVEF )

10.93 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Oct 31, 2022 8.200 8.220 8.200 8.220 2,475 +0.07(+0.86%)
Oct 28, 2022 8.170 8.170 8.115 8.150 249,643 -0.17(-2.04%)
Oct 27, 2022 8.320 8.320 8.320 8.320 2,062 +0.02(+0.24%)
Oct 26, 2022 8.220 8.310 8.220 8.300 1,415 +0.12(+1.47%)
Oct 25, 2022 8.180 8.180 8.180 8.180 294 +0.38(+4.87%)
Oct 24, 2022 7.800 144 +0.08(+1.04%)
Oct 21, 2022 7.720 7.720 7.720 7.720 4,400 -0.21(-2.65%)
Oct 20, 2022 7.990 7.990 7.900 7.930 2,410 +0.01(+0.19%)
Oct 19, 2022 7.915 7.960 7.820 7.915 12,567 -0.08(-0.94%)
Oct 18, 2022 8.015 8.015 7.990 7.990 5,318 +0.16(+2.04%)
Oct 17, 2022 7.830 7.830 7.830 7.830 20,993 +0.22(+2.89%)
Oct 14, 2022 7.800 7.800 7.610 7.610 22,564 -0.10(-1.30%)
Oct 13, 2022 7.710 7.710 7.510 7.710 32,595 +0.26(+3.49%)
Oct 12, 2022 7.430 7.450 7.430 7.450 15,525 -0.09(-1.19%)
Oct 11, 2022 7.540 7.540 7.540 7.540 2,537 -0.07(-0.92%)
Oct 10, 2022 7.610 7.610 7.610 7.610 1,684 -0.13(-1.74%)
Oct 07, 2022 7.760 7.790 7.740 7.745 4,239 -0.18(-2.27%)
Oct 06, 2022 7.990 7.990 7.925 7.925 5,727 -0.25(-3.12%)
Oct 05, 2022 8.090 8.180 8.090 8.180 640 -0.02(-0.24%)
Oct 04, 2022 8.110 8.230 8.110 8.200 3,489 +0.30(+3.80%)
Oct 03, 2022 7.900 7.900 7.850 7.900 717 +0.21(+2.75%)
Sep 30, 2022 7.750 7.750 7.689 7.689 1,273 +0.06(+0.77%)
Sep 29, 2022 7.675 7.730 7.630 7.630 6,299 -0.39(-4.80%)
Sep 28, 2022 7.810 8.037 7.810 8.015 13,374 +0.06(+0.69%)
Sep 27, 2022 7.960 7.960 7.950 7.960 3,200 +0.12(+1.53%)
Sep 26, 2022 7.840 7.840 7.840 7.840 246 -0.09(-1.13%)
Sep 23, 2022 8.050 8.050 7.930 7.930 5,296 -0.43(-5.17%)
Sep 20, 2022 8.362 20,683 -0.12(-1.39%)
Sep 19, 2022 8.402 8.480 8.402 8.480 1,443 -0.06(-0.70%)
Sep 16, 2022 8.540 8.540 8.490 8.540 2,300 +0.03(+0.35%)
Sep 15, 2022 8.510 8.510 8.510 8.510 2,548 -0.04(-0.47%)
Sep 14, 2022 8.480 8.550 8.450 8.550 3,294 -0.33(-3.72%)
Sep 13, 2022 8.925 8.925 8.880 8.880 1,498 -0.03(-0.34%)
Sep 12, 2022 9.000 9.000 8.910 8.910 6,705 +0.15(+1.71%)
Sep 09, 2022 8.760 8.760 8.760 8.760 6,725 +0.24(+2.88%)
Sep 08, 2022 8.515 8.515 8.515 8.515 9,027 -0.20(-2.24%)
Sep 07, 2022 8.670 8.710 8.670 8.710 4,267 -0.13(-1.47%)
Sep 02, 2022 8.820 8.820 8.820 8.840 2,359 -0.21(-2.32%)
Aug 31, 2022 9.050 11,453 +0.05(+0.56%)
Aug 30, 2022 9.020 9.020 9.000 9.000 1,770 -0.06(-0.66%)
Aug 29, 2022 9.060 9.060 9.060 9.060 526 -0.08(-0.88%)
Aug 26, 2022 9.140 9.140 9.140 9.140 1,581 +0.12(+1.33%)
Aug 25, 2022 9.020 9.020 9.020 9.020 2,476 -0.01(-0.11%)
Aug 24, 2022 8.940 9.030 8.940 9.030 665 +0.08(+0.89%)
Aug 22, 2022 8.950 0 -0.10(-1.10%)
Aug 19, 2022 9.050 9.050 9.050 9.050 1,838 -0.05(-0.55%)
Aug 18, 2022 9.135 9.135 9.100 9.100 12,465 -0.14(-1.52%)
Aug 17, 2022 9.287 9.287 9.240 9.240 1,187 -0.17(-1.81%)
Aug 16, 2022 9.485 9.485 9.410 9.410 1,118 -0.13(-1.36%)
Aug 15, 2022 9.590 9.590 9.530 9.540 14,412 -0.13(-1.34%)
Aug 12, 2022 9.670 9.670 9.670 9.670 2,400 -0.10(-1.02%)
Aug 11, 2022 9.800 9.800 9.770 9.770 1,200 +0.03(+0.31%)
Aug 10, 2022 9.630 9.740 9.630 9.740 3,672 +0.17(+1.75%)
Aug 09, 2022 9.572 9.572 9.572 9.572 169 -0.04(-0.39%)
Aug 08, 2022 9.610 9.610 9.610 9.610 250 +0.03(+0.31%)
Aug 05, 2022 9.580 9.580 9.580 9.580 4,911 +0.09(+0.95%)
Aug 04, 2022 9.490 9.490 9.490 9.490 743 -0.04(-0.42%)
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.