Indicators

Vivendi Se ADR (OP: VIVHY )

10.54 UNCHANGED

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.77	21.95	21.74	21.74	8,571	-0.11(-0.50%)
Dec 29, 2011	21.15	21.85	21.15	21.85	17,773	+0.60(+2.82%)
Dec 28, 2011	21.54	21.54	21.15	21.25	46,981	-0.35(-1.62%)
Dec 27, 2011	21.57	21.75	21.49	21.60	197,667	+0.09(+0.42%)
Dec 23, 2011	21.45	21.61	21.33	21.51	11,793	+0.24(+1.13%)
Dec 21, 2011	21.24	21.27	21.06	21.27	69,965	-0.13(-0.61%)
Dec 20, 2011	21.25	21.51	21.25	21.40	28,655	+0.76(+3.68%)
Dec 19, 2011	21.04	21.04	20.64	20.64	121,160	-0.36(-1.71%)
Dec 16, 2011	21.08	21.15	20.89	21.00	245,404	-0.18(-0.85%)
Dec 15, 2011	21.54	21.54	21.18	21.18	23,684	+0.28(+1.34%)
Dec 14, 2011	21.12	21.21	20.84	20.90	30,695	-0.45(-2.11%)
Dec 13, 2011	22.18	22.18	21.35	21.35	15,197	-0.36(-1.66%)
Dec 12, 2011	22.09	22.14	21.71	21.71	14,237	-0.85(-3.77%)
Dec 09, 2011	22.17	22.73	22.17	22.56	14,601	+0.68(+3.11%)
Dec 08, 2011	22.10	22.25	21.85	21.88	164,807	-0.97(-4.25%)
Dec 07, 2011	22.45	22.93	22.35	22.85	43,636	-0.15(-0.65%)
Dec 06, 2011	22.72	23.10	22.64	23.00	19,383	+0.03(+0.13%)
Dec 05, 2011	23.13	23.21	22.82	22.97	20,190	+0.27(+1.19%)
Dec 02, 2011	22.90	22.90	22.51	22.70	37,026	-0.24(-1.05%)

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.