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

Vivendi Se ADR (OP: VIVHY )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:50 PM 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 (%)
Nov 30, 2023 9.460 9.470 9.390 9.420 13,229 -0.14(-1.46%)
Nov 29, 2023 9.610 9.610 9.520 9.560 15,723 -0.01(-0.10%)
Nov 28, 2023 9.560 9.590 9.530 9.570 58,185 -0.03(-0.31%)
Nov 27, 2023 9.550 9.600 9.520 9.600 10,008 +0.00(+0.00%)
Nov 24, 2023 9.590 9.600 9.570 9.600 4,637 +0.17(+1.80%)
Nov 22, 2023 9.450 9.480 9.400 9.430 12,224 +0.02(+0.24%)
Nov 21, 2023 9.440 9.450 9.400 9.407 68,160 -0.17(-1.81%)
Nov 20, 2023 9.475 9.580 9.475 9.580 27,940 +0.03(+0.31%)
Nov 17, 2023 9.470 9.550 9.470 9.550 9,515 +0.16(+1.70%)
Nov 16, 2023 9.490 9.490 9.380 9.390 14,434 +0.05(+0.54%)
Nov 15, 2023 9.390 9.390 9.320 9.340 24,222 -0.08(-0.85%)
Nov 14, 2023 9.390 9.420 9.370 9.420 23,124 +0.30(+3.29%)
Nov 13, 2023 9.120 9.130 9.090 9.120 22,372 -0.05(-0.55%)
Nov 10, 2023 9.137 9.170 9.085 9.170 10,970 -0.06(-0.70%)
Nov 09, 2023 9.310 9.320 9.210 9.235 21,555 -0.02(-0.16%)
Nov 08, 2023 9.220 9.250 9.210 9.250 15,891 +0.14(+1.54%)
Nov 07, 2023 9.105 9.140 9.070 9.110 15,543 +0.03(+0.33%)
Nov 06, 2023 9.060 9.140 8.995 9.080 20,553 -0.16(-1.73%)
Nov 03, 2023 9.200 9.240 9.150 9.240 21,282 +0.16(+1.76%)
Nov 02, 2023 9.055 9.090 9.000 9.080 22,077 +0.15(+1.74%)
Nov 01, 2023 8.905 8.940 8.855 8.925 20,938 +0.01(+0.06%)
Oct 31, 2023 8.920 8.960 8.864 8.920 205,750 +0.06(+0.68%)
Oct 30, 2023 8.870 8.870 8.820 8.860 67,000 +0.10(+1.14%)
Oct 27, 2023 8.785 8.820 8.720 8.760 28,491 -0.12(-1.35%)
Oct 26, 2023 8.915 8.915 8.820 8.880 23,296 +0.06(+0.68%)
Oct 25, 2023 8.855 8.890 8.790 8.820 39,479 -0.10(-1.12%)
Oct 24, 2023 8.930 8.940 8.872 8.920 46,674 +0.01(+0.11%)
Oct 23, 2023 8.820 8.940 8.790 8.910 33,428 -0.04(-0.45%)
Oct 20, 2023 8.930 9.000 8.930 8.950 55,396 +0.09(+1.02%)
Oct 19, 2023 8.740 8.910 8.690 8.860 46,756 +0.03(+0.34%)
Oct 18, 2023 8.905 8.905 8.780 8.830 78,292 -0.11(-1.23%)
Oct 17, 2023 8.980 8.980 8.920 8.940 60,333 -0.04(-0.45%)
Oct 16, 2023 8.890 8.980 8.890 8.980 47,358 +0.11(+1.24%)
Oct 13, 2023 8.990 8.990 8.840 8.870 21,195 -0.17(-1.88%)
Oct 12, 2023 9.070 9.086 9.010 9.040 24,787 +0.03(+0.33%)
Oct 11, 2023 9.070 9.080 8.990 9.010 38,516 +0.08(+0.90%)
Oct 10, 2023 8.951 9.000 8.920 8.930 76,028 +0.13(+1.48%)
Oct 09, 2023 8.740 8.800 8.720 8.800 32,270 +0.03(+0.34%)
Oct 06, 2023 8.700 8.800 8.700 8.770 46,547 +0.00(+0.00%)
Oct 05, 2023 8.820 8.825 8.710 8.770 47,083 -0.07(-0.79%)
Oct 04, 2023 8.855 8.860 8.800 8.840 52,138 +0.07(+0.77%)
Oct 03, 2023 8.720 8.780 8.710 8.773 63,829 +0.09(+1.00%)
Oct 02, 2023 8.820 8.820 8.680 8.686 47,519 -0.04(-0.50%)
Sep 29, 2023 8.720 8.785 8.690 8.730 29,090 +0.18(+2.11%)
Sep 28, 2023 8.530 8.580 8.510 8.550 86,765 +0.12(+1.42%)
Sep 27, 2023 8.510 8.510 8.400 8.430 77,396 -0.13(-1.52%)
Sep 26, 2023 8.635 8.660 8.550 8.560 80,681 -0.22(-2.51%)
Sep 25, 2023 8.760 8.780 8.730 8.780 40,450 -0.16(-1.79%)
Sep 22, 2023 8.920 8.970 8.910 8.940 36,565 +0.19(+2.17%)
Sep 21, 2023 8.760 8.782 8.720 8.750 36,183 -0.07(-0.79%)
Sep 20, 2023 8.840 8.900 8.800 8.820 128,514 +0.03(+0.34%)
Sep 19, 2023 8.760 8.790 8.730 8.790 67,769 +0.16(+1.85%)
Sep 18, 2023 8.619 8.645 8.580 8.630 34,277 -0.10(-1.15%)
Sep 15, 2023 8.751 8.751 8.680 8.730 57,508 -0.05(-0.57%)
Sep 14, 2023 8.680 8.790 8.680 8.780 40,770 +0.11(+1.27%)
Sep 13, 2023 8.705 8.720 8.640 8.670 32,621 -0.04(-0.46%)
Sep 12, 2023 8.713 8.713 8.650 8.710 93,265 -0.10(-1.14%)
Sep 11, 2023 8.735 8.830 8.735 8.810 64,600 +0.11(+1.21%)
Sep 08, 2023 8.710 8.750 8.690 8.705 30,692 +0.01(+0.06%)
Sep 07, 2023 8.798 8.810 8.685 8.700 70,676 -0.20(-2.25%)
Sep 06, 2023 8.890 8.920 8.860 8.900 65,423 -0.03(-0.34%)
Sep 05, 2023 9.000 9.000 8.910 8.930 75,470 -0.15(-1.65%)
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.