Indicators

Vivendi Se ADR (OP: VIVHY )

10.84 UNCHANGED

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 29, 2011	31.33	31.55	31.33	31.33	8,021	+0.09(+0.29%)
Apr 28, 2011	31.09	31.50	31.09	31.24	10,795	+0.50(+1.63%)
Apr 27, 2011	30.39	30.90	30.39	30.74	3,565	+0.62(+2.06%)
Apr 26, 2011	29.98	30.45	29.97	30.12	18,154	+0.42(+1.41%)
Apr 25, 2011	29.45	29.70	29.45	29.70	3,238	+0.30(+1.02%)
Apr 21, 2011	29.70	29.70	29.40	29.40	8,665	-0.40(-1.34%)
Apr 20, 2011	29.50	29.80	29.50	29.80	12,587	+1.11(+3.87%)
Apr 19, 2011	28.50	28.80	28.50	28.69	2,896	+0.30(+1.06%)
Apr 18, 2011	28.44	28.44	28.08	28.39	2,336	-0.79(-2.71%)
Apr 15, 2011	29.20	29.40	29.06	29.18	5,765	-0.30(-1.02%)
Apr 14, 2011	29.30	29.55	29.30	29.48	19,221	-0.07(-0.24%)
Apr 13, 2011	29.84	29.84	29.47	29.55	6,932	-0.15(-0.51%)
Apr 12, 2011	29.73	29.73	29.53	29.70	7,998	-0.15(-0.50%)
Apr 11, 2011	29.90	30.00	29.70	29.85	7,569	+0.17(+0.57%)
Apr 08, 2011	29.60	29.79	29.54	29.68	10,211	+0.65(+2.24%)
Apr 07, 2011	29.37	29.37	29.03	29.03	2,035	-0.52(-1.76%)
Apr 06, 2011	29.35	29.55	29.35	29.55	31,575	+0.40(+1.37%)
Apr 05, 2011	28.78	29.15	28.77	29.15	4,106	-0.22(-0.75%)
Apr 04, 2011	29.41	29.41	29.15	29.37	5,395	+0.42(+1.45%)

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.