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

Vivendi Se ADR (OP: VIVHY )

10.85 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Mar 31, 2023 10.08 10.09 10.03 10.04 11,072 -0.05(-0.48%)
Mar 30, 2023 10.06 10.09 10.05 10.09 17,771 +0.15(+1.46%)
Mar 29, 2023 9.900 9.965 9.900 9.940 22,183 +0.07(+0.71%)
Mar 28, 2023 9.830 9.942 9.770 9.870 27,504 +0.05(+0.51%)
Mar 27, 2023 9.840 9.840 9.790 9.820 30,984 +0.01(+0.10%)
Mar 24, 2023 9.790 9.810 9.660 9.810 45,565 -0.09(-0.91%)
Mar 23, 2023 9.980 10.05 9.860 9.900 22,131 +0.07(+0.71%)
Mar 22, 2023 9.810 9.945 9.800 9.830 50,410 -0.06(-0.61%)
Mar 21, 2023 9.880 9.910 9.820 9.890 21,121 +0.28(+2.91%)
Mar 20, 2023 9.560 9.630 9.555 9.610 25,393 +0.24(+2.56%)
Mar 17, 2023 9.310 9.380 9.230 9.370 101,333 -0.11(-1.16%)
Mar 16, 2023 9.368 9.480 9.350 9.480 27,349 -0.01(-0.11%)
Mar 15, 2023 9.430 9.540 9.350 9.490 61,326 -0.39(-3.95%)
Mar 14, 2023 10.16 10.19 9.860 9.880 471,953 -0.19(-1.94%)
Mar 13, 2023 10.04 10.14 9.880 10.07 25,570 +0.05(+0.55%)
Mar 10, 2023 10.08 10.19 10.01 10.02 19,652 -0.19(-1.86%)
Mar 09, 2023 10.27 10.31 10.20 10.21 16,653 -0.12(-1.16%)
Mar 08, 2023 10.38 10.48 10.32 10.33 19,797 +0.05(+0.49%)
Mar 07, 2023 10.44 10.48 10.26 10.28 10,778 -0.24(-2.28%)
Mar 06, 2023 10.46 10.53 10.46 10.52 19,563 +0.07(+0.67%)
Mar 03, 2023 10.42 10.48 10.36 10.45 17,779 +0.09(+0.84%)
Mar 02, 2023 10.32 10.39 10.30 10.36 25,223 -0.02(-0.16%)
Mar 01, 2023 10.37 10.40 10.36 10.38 16,211 +0.12(+1.22%)
Feb 28, 2023 10.34 10.35 10.24 10.26 13,670 +0.01(+0.05%)
Feb 27, 2023 10.28 10.29 10.25 10.25 14,260 +0.06(+0.59%)
Feb 24, 2023 10.18 10.22 10.17 10.19 8,794 -0.14(-1.36%)
Feb 23, 2023 10.35 10.35 10.24 10.33 9,485 +0.02(+0.19%)
Feb 22, 2023 10.32 10.37 10.30 10.31 10,442 -0.10(-0.98%)
Feb 21, 2023 10.46 10.46 10.38 10.41 13,123 -0.14(-1.30%)
Feb 17, 2023 10.52 10.55 10.45 10.55 19,286 +0.15(+1.44%)
Feb 16, 2023 10.38 10.44 10.32 10.40 26,001 +0.02(+0.19%)
Feb 15, 2023 10.32 10.38 10.31 10.38 4,490 -0.10(-0.95%)
Feb 14, 2023 10.43 10.50 10.34 10.48 12,050 +0.04(+0.34%)
Feb 13, 2023 10.41 10.50 10.41 10.45 22,788 +0.04(+0.34%)
Feb 10, 2023 10.39 10.43 10.37 10.41 7,894 -0.16(-1.51%)
Feb 09, 2023 10.69 10.71 10.54 10.57 19,304 +0.02(+0.19%)
Feb 08, 2023 10.60 10.60 10.54 10.55 10,976 +0.06(+0.52%)
Feb 07, 2023 10.44 10.50 10.39 10.49 18,545 -0.02(-0.14%)
Feb 06, 2023 10.58 10.58 10.43 10.51 15,538 -0.10(-0.94%)
Feb 03, 2023 10.63 10.72 10.57 10.61 11,210 -0.19(-1.76%)
Feb 02, 2023 10.84 10.88 10.77 10.80 14,641 -0.10(-0.92%)
Feb 01, 2023 10.77 10.90 10.71 10.90 41,112 +0.24(+2.25%)
Jan 31, 2023 10.68 10.71 10.62 10.66 28,804 -0.06(-0.56%)
Jan 30, 2023 10.79 10.84 10.72 10.72 40,985 -0.02(-0.19%)
Jan 27, 2023 10.68 10.76 10.68 10.74 11,690 +0.13(+1.23%)
Jan 26, 2023 10.55 10.63 10.55 10.61 14,174 +0.24(+2.35%)
Jan 25, 2023 10.25 10.37 10.25 10.37 15,990 -0.00(-0.04%)
Jan 24, 2023 10.35 10.42 10.33 10.37 32,882 -0.01(-0.10%)
Jan 23, 2023 10.36 10.42 10.36 10.38 14,965 -0.03(-0.29%)
Jan 20, 2023 10.29 10.41 10.29 10.41 24,434 +0.19(+1.86%)
Jan 19, 2023 10.22 10.24 10.15 10.22 48,232 -0.06(-0.58%)
Jan 18, 2023 10.44 10.46 10.27 10.28 19,021 -0.02(-0.19%)
Jan 17, 2023 10.41 10.41 10.28 10.30 11,627 -0.05(-0.48%)
Jan 13, 2023 10.32 10.35 10.30 10.35 64,160 +0.01(+0.10%)
Jan 12, 2023 10.28 10.35 10.25 10.34 20,891 +0.00(+0.00%)
Jan 11, 2023 10.33 10.41 10.31 10.34 35,201 +0.26(+2.58%)
Jan 10, 2023 10.06 10.08 10.03 10.08 65,997 -0.02(-0.20%)
Jan 09, 2023 10.12 10.18 10.09 10.10 31,102 +0.06(+0.60%)
Jan 06, 2023 9.840 10.04 9.840 10.04 29,030 +0.23(+2.34%)
Jan 05, 2023 9.840 9.866 9.800 9.810 21,312 -0.27(-2.68%)
Jan 04, 2023 10.03 10.10 10.00 10.08 209,631 +0.28(+2.86%)
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.