Indicators

Vivendi Se ADR (OP: VIVHY )

10.86 +0.02 (+0.18%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	10.82	10.90	10.77	10.84	10,926	+0.01(+0.13%)
Mar 27, 2024	10.77	10.84	10.75	10.83	80,732	+0.10(+0.89%)
Mar 26, 2024	10.76	10.78	10.71	10.73	21,700	+0.00(+0.00%)
Mar 25, 2024	10.74	10.76	10.70	10.73	24,537	-0.02(-0.19%)
Mar 22, 2024	10.78	10.79	10.75	10.75	13,140	+0.06(+0.56%)
Mar 21, 2024	10.78	10.81	10.68	10.69	23,830	-0.19(-1.70%)
Mar 20, 2024	10.72	10.90	10.72	10.88	15,578	+0.16(+1.48%)
Mar 19, 2024	10.70	10.75	10.70	10.72	24,973	-0.04(-0.41%)
Mar 18, 2024	10.77	10.80	10.74	10.76	26,013	-0.06(-0.55%)
Mar 15, 2024	10.78	10.86	10.78	10.82	20,966	-0.04(-0.37%)
Mar 14, 2024	10.70	10.87	10.70	10.86	8,745	+0.19(+1.78%)
Mar 13, 2024	10.68	10.72	10.65	10.67	7,741	-0.18(-1.62%)
Mar 12, 2024	10.82	10.87	10.81	10.85	20,962	-0.04(-0.40%)
Mar 11, 2024	10.85	10.89	10.85	10.89	21,374	+0.01(+0.09%)
Mar 08, 2024	10.94	10.95	10.87	10.88	23,615	-0.49(-4.31%)
Mar 07, 2024	11.11	11.37	11.11	11.37	14,082	+0.33(+2.99%)
Mar 06, 2024	11.10	11.11	11.04	11.04	11,790	-0.12(-1.08%)
Mar 05, 2024	11.16	11.22	11.16	11.16	6,968	-0.02(-0.18%)
Mar 04, 2024	11.17	11.22	11.13	11.18	105,306	-0.11(-0.97%)

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.