Indicators

Vivendi Se ADR (OP: VIVHY )

10.54 -0.15 (-1.40%)

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.06	23.09	22.99	23.04	27,353	-0.16(-0.69%)
Jul 28, 2017	23.26	23.31	23.14	23.20	27,511	-0.13(-0.56%)
Jul 27, 2017	23.36	23.44	23.20	23.33	13,439	-0.05(-0.21%)
Jul 26, 2017	23.22	23.41	23.20	23.38	10,357	+0.09(+0.39%)
Jul 25, 2017	23.33	23.37	23.24	23.29	12,536	+0.33(+1.44%)
Jul 24, 2017	22.89	22.97	22.87	22.96	23,019	+0.05(+0.23%)
Jul 21, 2017	22.86	22.91	22.68	22.91	23,571	-0.07(-0.31%)
Jul 20, 2017	23.05	23.12	22.96	22.98	31,523	+0.19(+0.83%)
Jul 19, 2017	22.72	22.86	22.68	22.79	45,195	+0.36(+1.60%)
Jul 18, 2017	22.29	22.50	22.29	22.43	22,984	+0.02(+0.09%)
Jul 17, 2017	22.38	22.48	22.35	22.41	22,304	-0.30(-1.32%)
Jul 14, 2017	22.59	22.71	22.58	22.71	20,356	+0.28(+1.25%)
Jul 13, 2017	22.54	22.56	22.38	22.43	25,040	-0.41(-1.80%)
Jul 12, 2017	22.89	23.07	22.75	22.84	80,927	+0.07(+0.31%)
Jul 11, 2017	22.47	22.77	22.47	22.77	62,323	+0.31(+1.38%)
Jul 10, 2017	22.46	22.58	22.43	22.46	41,917	+0.20(+0.90%)
Jul 07, 2017	22.05	22.29	22.00	22.26	26,688	+0.11(+0.50%)
Jul 06, 2017	22.02	22.27	22.00	22.15	16,739	-0.05(-0.23%)
Jul 05, 2017	22.04	22.20	22.04	22.20	20,062	-0.11(-0.49%)

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.