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

Vivendi Se (OP: VIVEF )

10.93 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Feb 27, 2023 10.33 58 +0.03(+0.29%)
Feb 24, 2023 10.26 10.30 10.26 10.30 1,959 -0.01(-0.15%)
Feb 23, 2023 10.30 10.34 10.24 10.31 2,482 -0.14(-1.36%)
Feb 22, 2023 10.37 10.46 10.29 10.46 3,692 -0.09(-0.85%)
Feb 21, 2023 10.55 10.55 10.55 10.55 293 -0.00(-0.02%)
Feb 17, 2023 10.45 10.56 10.45 10.55 3,638 +0.04(+0.38%)
Feb 16, 2023 10.44 10.51 10.37 10.51 4,396 +0.12(+1.15%)
Feb 15, 2023 10.39 10.49 10.39 10.39 2,131 +0.00(+0.00%)
Feb 14, 2023 10.39 10.39 10.39 10.39 173 -0.07(-0.67%)
Feb 13, 2023 10.46 10.46 10.46 10.46 1,409 -0.36(-3.33%)
Feb 09, 2023 10.82 14 +0.20(+1.88%)
Feb 08, 2023 10.62 10.62 10.62 10.62 767 +0.14(+1.34%)
Feb 07, 2023 10.48 10.48 10.48 10.48 572 -0.10(-0.95%)
Feb 06, 2023 10.60 10.60 10.58 10.58 539 -0.26(-2.40%)
Feb 02, 2023 10.84 12 +0.15(+1.40%)
Feb 01, 2023 10.88 10.88 10.69 10.69 4,503 -0.03(-0.28%)
Jan 31, 2023 10.72 10.72 10.72 10.72 3,000 -0.15(-1.36%)
Jan 30, 2023 10.85 10.87 10.85 10.87 1,452 +0.10(+0.91%)
Jan 27, 2023 10.77 10.77 10.77 10.77 1,000 +0.34(+3.26%)
Jan 24, 2023 10.43 0 -0.02(-0.19%)
Jan 20, 2023 10.45 102 +0.16(+1.60%)
Jan 19, 2023 10.24 10.29 10.24 10.29 450 -0.00(-0.05%)
Jan 18, 2023 10.49 10.49 10.28 10.29 3,546 -0.18(-1.72%)
Jan 17, 2023 10.47 10.47 10.47 10.47 345 +0.10(+0.96%)
Jan 13, 2023 10.34 10.40 10.34 10.37 11,969 -0.01(-0.10%)
Jan 12, 2023 10.29 10.38 10.29 10.38 966 +0.01(+0.10%)
Jan 11, 2023 10.40 10.43 10.37 10.37 5,175 +0.37(+3.70%)
Jan 10, 2023 10.00 10.00 10.00 10.00 4,017 -0.20(-1.91%)
Jan 09, 2023 10.24 10.24 10.20 10.20 35,919 +0.18(+1.85%)
Jan 06, 2023 9.920 10.10 9.920 10.01 9,535 +0.13(+1.27%)
Jan 05, 2023 9.885 9.885 9.885 9.885 676 -0.31(-3.06%)
Jan 04, 2023 10.15 10.20 10.15 10.20 726 +0.41(+4.16%)
Jan 03, 2023 9.670 9.810 9.670 9.790 10,144 +0.20(+2.09%)
Dec 30, 2022 9.480 9.620 9.480 9.590 26,292 +0.12(+1.27%)
Dec 29, 2022 9.440 9.470 9.440 9.470 4,938 +0.06(+0.58%)
Dec 28, 2022 9.415 9.415 9.415 9.415 700 -0.04(-0.37%)
Dec 27, 2022 9.450 9.450 9.450 9.450 5,463 -0.05(-0.53%)
Dec 23, 2022 9.415 9.500 9.415 9.500 5,785 +0.10(+1.06%)
Dec 22, 2022 9.474 9.474 9.400 9.400 3,360 -0.05(-0.58%)
Dec 21, 2022 9.455 9.455 9.455 9.455 221 +0.18(+1.94%)
Dec 20, 2022 9.280 9.280 9.275 9.275 8,338 +0.03(+0.27%)
Dec 19, 2022 9.248 9.250 9.195 9.250 4,823 +0.05(+0.54%)
Dec 16, 2022 9.200 9.200 9.190 9.200 9,993 -0.11(-1.18%)
Dec 15, 2022 9.370 9.370 9.250 9.310 7,147 -0.19(-2.00%)
Dec 14, 2022 9.540 9.540 9.500 9.500 3,863 +0.04(+0.37%)
Dec 13, 2022 9.540 9.660 9.465 9.465 7,847 +0.07(+0.80%)
Dec 12, 2022 9.440 9.440 9.390 9.390 3,467 -0.12(-1.26%)
Dec 09, 2022 9.510 9.510 9.510 9.510 320 +0.16(+1.67%)
Dec 08, 2022 9.360 9.420 9.310 9.354 8,559 -0.02(-0.17%)
Dec 07, 2022 9.420 9.420 9.340 9.370 3,590 +0.08(+0.92%)
Dec 06, 2022 9.320 9.320 9.285 9.285 1,782 -0.18(-1.85%)
Dec 05, 2022 9.460 9.460 9.460 9.460 9,401 +0.01(+0.05%)
Dec 02, 2022 9.330 9.455 9.330 9.455 1,148 +0.06(+0.64%)
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.