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

Vivendi Se ADR (OP: VIVHY )

10.88 +0.04 (+0.42%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 24, 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 (%)
Jul 31, 2023 8.950 8.960 8.870 8.877 19,469 -0.11(-1.26%)
Jul 28, 2023 8.915 9.090 8.880 8.990 72,001 -0.05(-0.55%)
Jul 27, 2023 9.340 9.360 9.040 9.040 18,381 -0.16(-1.74%)
Jul 26, 2023 9.190 9.240 9.165 9.200 18,643 +0.05(+0.55%)
Jul 25, 2023 9.200 9.230 9.150 9.150 19,820 -0.04(-0.44%)
Jul 24, 2023 9.260 9.260 9.190 9.190 19,097 -0.05(-0.54%)
Jul 21, 2023 9.340 9.340 9.240 9.240 11,212 -0.03(-0.32%)
Jul 20, 2023 9.290 9.320 9.240 9.270 18,317 -0.09(-0.96%)
Jul 19, 2023 9.355 9.370 9.310 9.360 12,176 -0.03(-0.28%)
Jul 18, 2023 9.370 9.390 9.365 9.386 17,715 +0.03(+0.28%)
Jul 17, 2023 9.375 9.390 9.350 9.360 14,414 -0.12(-1.27%)
Jul 14, 2023 9.550 9.560 9.450 9.480 9,373 -0.08(-0.84%)
Jul 13, 2023 9.530 9.560 9.510 9.560 23,912 +0.13(+1.38%)
Jul 12, 2023 9.400 9.490 9.400 9.430 27,999 +0.17(+1.84%)
Jul 11, 2023 9.150 9.260 9.150 9.260 109,811 +0.10(+1.09%)
Jul 10, 2023 9.150 9.190 9.110 9.160 35,083 -0.08(-0.87%)
Jul 07, 2023 9.160 9.260 9.160 9.240 48,421 +0.10(+1.09%)
Jul 06, 2023 9.130 9.140 9.070 9.140 36,783 -0.12(-1.30%)
Jul 05, 2023 9.290 9.303 9.244 9.260 86,954 -0.02(-0.22%)
Jul 03, 2023 9.230 9.280 9.220 9.280 12,006 +0.12(+1.31%)
Jun 30, 2023 9.200 9.200 9.125 9.160 40,925 +0.06(+0.66%)
Jun 29, 2023 9.120 9.120 9.025 9.100 27,604 -0.08(-0.82%)
Jun 28, 2023 9.180 9.220 9.130 9.175 60,697 +0.09(+0.94%)
Jun 27, 2023 8.990 9.090 8.990 9.090 72,780 +0.14(+1.56%)
Jun 26, 2023 8.940 8.990 8.930 8.950 44,611 +0.02(+0.22%)
Jun 23, 2023 8.960 8.970 8.930 8.930 39,261 -0.06(-0.67%)
Jun 22, 2023 8.990 9.023 8.990 8.990 37,032 -0.06(-0.66%)
Jun 21, 2023 9.021 9.075 9.020 9.050 42,793 +0.02(+0.17%)
Jun 20, 2023 9.040 9.090 9.010 9.035 34,751 -0.04(-0.50%)
Jun 16, 2023 9.060 9.080 9.010 9.080 80,611 +0.08(+0.89%)
Jun 15, 2023 8.910 9.000 8.910 9.000 55,256 +0.14(+1.58%)
Jun 14, 2023 8.860 8.909 8.810 8.860 20,955 +0.14(+1.61%)
Jun 13, 2023 8.720 8.770 8.720 8.720 62,798 +0.15(+1.75%)
Jun 12, 2023 8.610 8.640 8.540 8.570 73,480 -0.11(-1.27%)
Jun 09, 2023 8.730 8.740 8.680 8.680 89,872 -0.12(-1.37%)
Jun 08, 2023 8.900 8.940 8.790 8.800 115,923 -0.10(-1.12%)
Jun 07, 2023 8.930 8.940 8.855 8.900 192,023 +0.03(+0.34%)
Jun 06, 2023 8.830 8.910 8.830 8.870 38,479 +0.06(+0.68%)
Jun 05, 2023 8.820 8.870 8.750 8.810 41,098 -0.09(-1.01%)
Jun 02, 2023 8.960 8.960 8.890 8.900 26,196 -0.01(-0.11%)
Jun 01, 2023 8.890 8.940 8.850 8.910 92,952 +0.09(+1.02%)
May 31, 2023 8.880 8.880 8.710 8.820 67,177 -0.19(-2.11%)
May 30, 2023 9.075 9.075 8.990 9.010 33,847 -0.05(-0.55%)
May 26, 2023 9.047 9.090 9.030 9.060 39,705 -0.03(-0.33%)
May 25, 2023 9.120 9.120 9.070 9.090 47,494 -0.33(-3.53%)
May 24, 2023 9.540 9.540 9.390 9.422 25,486 -0.36(-3.66%)
May 23, 2023 9.690 9.780 9.545 9.780 150,381 -0.37(-3.60%)
May 22, 2023 10.10 10.17 10.10 10.14 18,115 -0.07(-0.64%)
May 19, 2023 10.20 10.22 10.18 10.21 98,682 -0.02(-0.20%)
May 18, 2023 10.21 10.23 10.18 10.23 15,489 -0.03(-0.29%)
May 17, 2023 10.25 10.26 10.20 10.26 28,289 -0.01(-0.10%)
May 16, 2023 10.40 10.40 10.26 10.27 26,797 -0.28(-2.61%)
May 15, 2023 10.54 10.56 10.52 10.54 59,551 +0.04(+0.43%)
May 12, 2023 10.53 10.53 10.46 10.50 15,738 -0.12(-1.13%)
May 11, 2023 10.54 10.62 10.52 10.62 8,663 +0.00(+0.00%)
May 10, 2023 10.67 10.70 10.56 10.62 16,260 -0.12(-1.12%)
May 09, 2023 10.67 10.74 10.66 10.74 21,507 +0.01(+0.09%)
May 08, 2023 10.71 10.73 10.70 10.73 5,670 -0.04(-0.37%)
May 05, 2023 10.73 10.81 10.73 10.77 11,743 +0.07(+0.65%)
May 04, 2023 10.66 10.72 10.65 10.70 14,178 -0.01(-0.09%)
May 03, 2023 10.67 10.72 10.57 10.71 9,407 -0.10(-0.93%)
May 02, 2023 10.71 10.85 10.71 10.81 9,613 -0.09(-0.83%)
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.