Indicators

Vivendi Se (OP: VIVEF )

10.93 UNCHANGED

Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.30	21.30	21.28	21.28	9,243	-0.25(-1.16%)
Apr 29, 2020	21.53	21.53	21.53	21.53	268	+0.23(+1.10%)
Apr 28, 2020	22.20	22.20	21.20	21.30	30,147	-0.03(-0.16%)
Apr 27, 2020	21.11	21.33	21.11	21.33	1,126	+0.44(+2.11%)
Apr 24, 2020	22.40	22.40	20.89	20.89	2,500	-1.01(-4.61%)
Apr 22, 2020		21.90	21.90	21.90	0	+0.00(+0.00%)
Apr 21, 2020	21.90	21.90	21.90	21.90	430	-1.06(-4.62%)
Apr 20, 2020	23.33	23.33	22.96	22.96	285	+0.60(+2.68%)
Apr 17, 2020	23.10	23.10	22.36	22.36	600	-0.23(-1.02%)
Apr 16, 2020	21.32	22.60	21.32	22.59	492	-1.31(-5.48%)
Apr 15, 2020	23.32	23.90	22.32	23.90	1,316	+0.78(+3.35%)
Apr 14, 2020	23.12	23.12	23.12	23.12	744	+0.95(+4.31%)
Apr 13, 2020	22.16	22.17	22.16	22.17	990	-2.23(-9.14%)
Apr 09, 2020	24.40	24.40	24.40	24.40	600	+1.50(+6.55%)
Apr 08, 2020	22.68	22.90	22.68	22.90	2,112	+0.21(+0.95%)
Apr 07, 2020	22.45	22.68	22.22	22.68	1,790	+1.08(+5.02%)
Apr 06, 2020	20.35	21.60	20.35	21.60	10,211	+1.28(+6.30%)
Apr 03, 2020	20.52	20.52	20.32	20.32	5,600	-2.38(-10.48%)
Apr 02, 2020	20.24	22.70	20.24	22.70	569	-0.20(-0.87%)

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.