Indicators

Vivendi Se ADR (OP: VIVHY )

10.84 -0.01 (-0.09%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.92	10.97	10.90	10.92	20,297	+0.13(+1.20%)
Apr 27, 2023	10.65	10.82	10.59	10.79	23,459	+0.05(+0.47%)
Apr 26, 2023	10.74	10.80	10.71	10.74	14,913	+0.28(+2.63%)
Apr 25, 2023	10.40	10.50	10.40	10.46	16,597	-0.37(-3.37%)
Apr 24, 2023	10.66	10.83	10.66	10.83	10,665	+0.06(+0.56%)
Apr 21, 2023	10.79	10.92	10.75	10.77	8,492	-0.06(-0.58%)
Apr 20, 2023	10.82	10.89	10.80	10.83	11,673	+0.01(+0.07%)
Apr 19, 2023	10.84	10.88	10.78	10.82	12,408	-0.18(-1.59%)
Apr 18, 2023	11.06	11.09	10.90	11.00	33,471	+0.69(+6.64%)
Apr 17, 2023	10.27	10.33	10.22	10.31	17,847	-0.07(-0.63%)
Apr 14, 2023	10.41	10.43	10.30	10.38	30,676	-0.01(-0.10%)
Apr 13, 2023	10.32	10.39	10.26	10.39	127,716	+0.03(+0.29%)
Apr 12, 2023	10.40	10.41	10.30	10.36	26,678	+0.25(+2.44%)
Apr 11, 2023	10.15	10.15	10.10	10.11	46,167	+0.19(+1.95%)
Apr 10, 2023	9.960	10.09	9.900	9.920	15,440	-0.20(-1.98%)
Apr 06, 2023	10.08	10.13	10.06	10.12	18,698	+0.10(+1.05%)
Apr 05, 2023	10.07	10.12	9.930	10.02	13,299	-0.13(-1.28%)
Apr 04, 2023	10.11	10.20	10.11	10.14	29,099	+0.05(+0.55%)

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.