Indicators

Vivendi Se ADR (OP: VIVHY )

10.85 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.22	11.24	11.10	11.12	13,346	+0.11(+1.04%)
Feb 28, 2024	10.94	11.02	10.94	11.01	11,729	+0.04(+0.41%)
Feb 27, 2024	10.93	10.98	10.93	10.96	13,781	-0.01(-0.09%)
Feb 26, 2024	10.99	11.01	10.93	10.97	13,449	-0.06(-0.54%)
Feb 23, 2024	11.03	11.04	10.98	11.03	14,214	-0.07(-0.63%)
Feb 22, 2024	11.12	11.12	11.04	11.10	10,954	+0.10(+0.91%)
Feb 21, 2024	11.05	11.05	10.96	11.00	14,392	-0.02(-0.18%)
Feb 20, 2024	11.02	11.02	10.99	11.02	14,265	-0.05(-0.45%)
Feb 16, 2024	11.06	11.09	11.04	11.07	18,132	-0.05(-0.45%)
Feb 15, 2024	11.07	11.12	11.05	11.12	25,146	+0.03(+0.27%)
Feb 14, 2024	11.05	11.10	11.03	11.09	19,170	+0.14(+1.25%)
Feb 13, 2024	11.02	11.07	10.93	10.95	12,576	-0.25(-2.21%)
Feb 12, 2024	11.16	11.23	11.16	11.20	7,497	+0.07(+0.63%)
Feb 09, 2024	11.02	11.17	11.02	11.13	11,935	+0.20(+1.83%)
Feb 08, 2024	10.96	10.99	10.91	10.93	11,386	-0.06(-0.57%)
Feb 07, 2024	11.05	11.08	10.98	10.99	18,667	-0.05(-0.43%)
Feb 06, 2024	10.97	11.04	10.97	11.04	13,836	-0.01(-0.09%)
Feb 05, 2024	10.98	11.05	10.97	11.05	41,201	-0.04(-0.33%)
Feb 02, 2024	11.15	11.15	11.04	11.09	10,744	-0.11(-1.01%)

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.