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 (%)
Feb 27, 2015	24.31	24.88	24.26	24.86	12,383	+0.49(+2.01%)
Feb 26, 2015	24.36	24.39	24.30	24.37	14,368	-0.11(-0.45%)
Feb 25, 2015	24.38	24.52	24.38	24.48	12,579	+0.00(+0.00%)
Feb 24, 2015	24.27	24.48	24.24	24.48	20,823	+0.27(+1.12%)
Feb 23, 2015	24.16	24.25	24.14	24.21	6,802	-0.03(-0.12%)
Feb 20, 2015	23.81	24.24	23.72	24.24	21,331	+0.05(+0.21%)
Feb 19, 2015	24.10	24.24	24.08	24.19	11,519	+0.31(+1.30%)
Feb 18, 2015	23.78	23.90	23.67	23.88	31,929	+0.05(+0.21%)
Feb 17, 2015	23.59	23.84	23.50	23.83	16,400	+0.24(+1.02%)
Feb 13, 2015		23.59	23.59	23.59	0	-0.12(-0.51%)
Feb 12, 2015	23.63	23.77	23.62	23.71	10,383	+0.23(+0.98%)
Feb 11, 2015	23.41	23.50	23.25	23.48	21,694	+0.18(+0.77%)
Feb 10, 2015	23.22	23.42	23.17	23.30	24,862	+0.16(+0.71%)
Feb 09, 2015	23.10	23.18	23.04	23.14	31,190	-0.32(-1.39%)
Feb 06, 2015	23.54	23.59	23.40	23.46	12,244	-0.45(-1.88%)
Feb 05, 2015	23.81	23.95	23.75	23.91	15,534	+0.14(+0.59%)
Feb 04, 2015	23.93	23.93	23.77	23.77	104,336	-0.54(-2.22%)
Feb 03, 2015	24.16	24.31	24.09	24.31	12,893	+0.46(+1.95%)

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.