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

Vivendi Se (OP: VIVEF )

10.90 UNCHANGED
Streaming Delayed Price Updated: 12:46 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 (%)
Oct 31, 2023 8.940 8.940 8.880 8.880 771 +0.00(+0.00%)
Oct 30, 2023 8.880 8.880 8.880 8.880 1,000 +0.06(+0.68%)
Oct 25, 2023 8.820 136 -0.13(-1.45%)
Oct 24, 2023 8.950 8.950 8.950 8.950 7,000 +0.05(+0.56%)
Oct 23, 2023 8.900 8.900 8.900 8.900 900 +0.17(+1.90%)
Oct 19, 2023 8.734 0 -0.09(-0.98%)
Oct 18, 2023 8.950 8.950 8.820 8.820 173,394 -0.14(-1.56%)
Oct 16, 2023 8.960 0 +0.05(+0.56%)
Oct 13, 2023 8.910 9.010 8.910 8.910 2,257 -0.23(-2.57%)
Oct 12, 2023 9.130 9.145 9.130 9.145 1,155 +0.04(+0.38%)
Oct 11, 2023 9.110 9.110 9.110 9.110 1,594 +0.11(+1.22%)
Oct 10, 2023 9.000 9.000 9.000 9.000 265 +0.26(+2.92%)
Oct 02, 2023 8.745 40 -0.02(-0.17%)
Sep 29, 2023 8.770 8.788 8.760 8.760 1,891 +0.16(+1.88%)
Sep 28, 2023 8.598 8.598 8.598 8.598 2,964 +0.03(+0.33%)
Sep 27, 2023 8.570 8.570 8.570 8.570 2,480 -0.12(-1.41%)
Sep 26, 2023 8.693 8.693 8.693 8.693 139 -0.08(-0.88%)
Sep 25, 2023 8.780 8.780 8.770 8.770 6,125 -0.19(-2.12%)
Sep 22, 2023 8.930 8.960 8.930 8.960 8,220 +0.16(+1.78%)
Sep 21, 2023 8.803 8.803 8.803 8.803 530 -0.13(-1.42%)
Sep 20, 2023 8.930 8.930 8.930 8.930 1,458 +0.25(+2.88%)
Sep 18, 2023 8.680 58 -0.08(-0.91%)
Sep 15, 2023 8.760 8.760 8.760 8.760 3,430 -0.06(-0.74%)
Sep 14, 2023 8.825 8.825 8.750 8.825 4,097 +0.12(+1.37%)
Sep 13, 2023 8.706 8.706 8.706 8.706 10,786 -0.02(-0.26%)
Sep 12, 2023 8.740 8.760 8.729 8.729 6,455 -0.07(-0.81%)
Sep 11, 2023 8.800 8.800 8.800 8.800 3,040 +0.07(+0.80%)
Sep 08, 2023 8.790 8.790 8.730 8.730 1,911 -0.03(-0.34%)
Sep 07, 2023 8.820 8.850 8.760 8.760 2,313 -0.17(-1.95%)
Sep 06, 2023 8.934 8.960 8.934 8.934 1,344 -0.07(-0.73%)
Sep 05, 2023 9.060 9.060 9.000 9.000 2,674 -0.12(-1.32%)
Sep 01, 2023 9.160 9.160 9.120 9.120 13,513 +0.01(+0.11%)
Aug 31, 2023 9.120 9.120 9.100 9.110 17,000 -0.01(-0.11%)
Aug 30, 2023 9.180 9.180 9.120 9.120 2,451 +0.06(+0.66%)
Aug 29, 2023 9.008 9.060 9.008 9.060 8,992 +0.22(+2.49%)
Aug 25, 2023 8.840 0 -0.01(-0.11%)
Aug 24, 2023 8.850 8.880 8.850 8.850 2,848 -0.04(-0.45%)
Aug 23, 2023 8.900 8.900 8.890 8.890 12,955 +0.01(+0.11%)
Aug 22, 2023 8.880 8.880 8.880 8.880 2,494 +0.11(+1.30%)
Aug 21, 2023 8.748 8.766 8.748 8.766 286 +0.04(+0.41%)
Aug 18, 2023 8.707 8.730 8.640 8.730 16,744 -0.03(-0.29%)
Aug 16, 2023 8.755 876 -0.04(-0.48%)
Aug 15, 2023 8.720 8.798 8.720 8.798 698 +0.04(+0.41%)
Aug 14, 2023 8.770 8.790 8.762 8.762 11,697 -0.15(-1.66%)
Aug 11, 2023 8.910 8.910 8.910 8.910 178 -0.14(-1.55%)
Aug 10, 2023 9.050 9.050 9.050 9.050 3,211 +0.04(+0.44%)
Aug 09, 2023 9.010 9.010 9.010 9.010 200 +0.02(+0.22%)
Aug 08, 2023 8.990 8.990 8.990 8.990 3,300 -0.06(-0.66%)
Aug 07, 2023 9.060 9.060 9.050 9.050 900 -0.02(-0.22%)
Aug 04, 2023 9.070 9.070 9.070 9.070 2,500 +0.24(+2.72%)
Aug 02, 2023 8.830 3,145 -0.03(-0.36%)
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.