Indicators

Vivendi Se ADR (OP: VIVHY )

10.41 -0.13 (-1.21%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.12	21.14	20.87	20.90	117,243	-0.28(-1.32%)
Nov 27, 2015	21.16	21.25	21.10	21.18	40,897	-0.11(-0.49%)
Nov 25, 2015		21.29	21.29	21.29	0	+0.13(+0.61%)
Nov 24, 2015	21.04	21.29	21.01	21.16	133,270	-0.09(-0.45%)
Nov 23, 2015		21.39	21.17	21.25	112,732	-0.39(-1.80%)
Nov 20, 2015	21.63	21.66	21.54	21.64	66,882	-0.07(-0.32%)
Nov 19, 2015	21.74	21.79	21.64	21.71	75,679	+0.15(+0.70%)
Nov 18, 2015	21.47	21.59	21.36	21.56	161,995	+0.18(+0.84%)
Nov 17, 2015	21.44	21.56	21.36	21.38	101,736	+0.23(+1.09%)
Nov 16, 2015	21.00	21.38	20.97	21.15	149,018	-0.20(-0.91%)
Nov 13, 2015	21.38	21.43	21.29	21.34	136,110	-0.19(-0.86%)
Nov 12, 2015	21.73	21.86	21.53	21.53	122,750	-0.24(-1.10%)
Nov 11, 2015	21.65	21.87	21.56	21.77	336,119	-0.08(-0.37%)
Nov 10, 2015	22.92	23.20	21.76	21.85	110,944	-1.42(-6.10%)
Nov 09, 2015	23.36	23.36	23.16	23.27	107,958	-0.25(-1.04%)
Nov 06, 2015	23.43	23.52	23.38	23.52	138,803	-0.04(-0.15%)
Nov 05, 2015	23.69	23.73	23.52	23.55	107,755	+0.03(+0.13%)
Nov 04, 2015	23.78	23.78	23.45	23.52	65,790	-0.37(-1.55%)
Nov 03, 2015	23.83	23.96	23.79	23.89	97,752	-0.27(-1.12%)

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.