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

Vivendi Se ADR (OP: VIVHY )

10.95 +0.16 (+1.48%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
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.