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

Vivendi Se ADR (OP: VIVHY )

10.85 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 29, 2022 9.550 9.570 9.370 9.460 120,678 -0.29(-2.97%)
Jul 28, 2022 10.10 10.33 9.700 9.750 93,472 -0.47(-4.60%)
Jul 27, 2022 10.07 10.22 10.02 10.22 85,756 +0.24(+2.40%)
Jul 26, 2022 10.00 10.08 9.975 9.980 169,879 -0.23(-2.25%)
Jul 25, 2022 10.17 10.25 10.16 10.21 97,042 +0.07(+0.69%)
Jul 22, 2022 10.24 10.24 10.11 10.14 69,295 -0.03(-0.29%)
Jul 21, 2022 10.12 10.18 10.10 10.17 60,226 +0.08(+0.77%)
Jul 20, 2022 10.11 10.18 10.06 10.09 89,764 +0.06(+0.62%)
Jul 19, 2022 9.990 10.10 9.980 10.03 196,230 +0.22(+2.24%)
Jul 18, 2022 9.840 9.900 9.790 9.810 145,155 +0.22(+2.29%)
Jul 15, 2022 9.540 9.670 9.530 9.590 59,747 +0.11(+1.16%)
Jul 14, 2022 9.400 9.540 9.370 9.480 99,962 +0.02(+0.21%)
Jul 13, 2022 9.230 9.500 9.230 9.460 64,783 +0.21(+2.27%)
Jul 12, 2022 9.240 9.320 9.230 9.250 126,295 -0.09(-0.96%)
Jul 11, 2022 9.520 9.540 9.340 9.340 222,046 -0.49(-4.98%)
Jul 08, 2022 9.810 9.850 9.770 9.830 47,467 +0.22(+2.29%)
Jul 07, 2022 9.530 9.630 9.530 9.610 226,543 +0.14(+1.48%)
Jul 06, 2022 9.380 9.470 9.350 9.470 221,169 -0.06(-0.63%)
Jul 05, 2022 9.480 9.530 9.380 9.530 140,716 -0.42(-4.22%)
Jul 01, 2022 9.940 9.980 9.860 9.950 85,926 -0.16(-1.58%)
Jun 30, 2022 9.960 10.13 9.870 10.11 56,750 +0.05(+0.50%)
Jun 29, 2022 10.14 10.14 10.04 10.06 266,348 -0.34(-3.27%)
Jun 28, 2022 10.45 10.53 10.40 10.40 226,177 -0.11(-1.05%)
Jun 27, 2022 10.55 10.61 10.49 10.51 108,813 -0.09(-0.85%)
Jun 24, 2022 10.52 10.60 10.52 10.60 79,381 +0.08(+0.76%)
Jun 23, 2022 10.51 10.57 10.45 10.52 89,295 -0.25(-2.32%)
Jun 22, 2022 10.83 10.85 10.72 10.77 108,126 -0.19(-1.73%)
Jun 21, 2022 11.00 11.03 10.93 10.96 134,749 -0.18(-1.62%)
Jun 17, 2022 11.07 11.17 11.01 11.14 98,427 -0.03(-0.27%)
Jun 16, 2022 11.31 11.38 11.05 11.17 98,728 -0.25(-2.19%)
Jun 15, 2022 11.41 11.47 11.28 11.42 121,382 +0.11(+0.97%)
Jun 14, 2022 11.35 11.38 11.26 11.31 207,423 +0.05(+0.44%)
Jun 13, 2022 11.34 11.38 11.25 11.26 177,613 -0.27(-2.34%)
Jun 10, 2022 11.53 11.56 11.44 11.53 345,252 -0.08(-0.69%)
Jun 09, 2022 11.84 11.84 11.61 11.61 32,958 -0.17(-1.44%)
Jun 08, 2022 11.79 11.89 11.78 11.78 54,689 -0.10(-0.84%)
Jun 07, 2022 11.78 11.88 11.75 11.88 126,224 -0.08(-0.67%)
Jun 06, 2022 12.05 12.11 11.95 11.96 75,456 -0.15(-1.22%)
Jun 03, 2022 12.13 12.19 12.08 12.11 71,261 -0.04(-0.30%)
Jun 02, 2022 11.94 12.15 11.92 12.14 71,102 +0.46(+3.89%)
Jun 01, 2022 11.90 11.90 11.66 11.69 136,396 -0.19(-1.60%)
May 31, 2022 11.70 11.90 11.70 11.88 77,072 +0.09(+0.76%)
May 27, 2022 11.76 11.81 11.71 11.79 51,837 +0.04(+0.36%)
May 26, 2022 11.64 11.76 11.64 11.75 70,588 +0.01(+0.07%)
May 25, 2022 11.69 11.82 11.69 11.74 47,552 -0.01(-0.09%)
May 24, 2022 11.80 11.81 11.68 11.75 75,787 -0.07(-0.59%)
May 23, 2022 11.71 11.85 11.68 11.82 45,238 +0.30(+2.60%)
May 20, 2022 11.53 11.57 11.42 11.52 56,252 +0.14(+1.23%)
May 19, 2022 11.28 11.43 11.24 11.38 41,517 +0.10(+0.89%)
May 18, 2022 11.42 11.48 11.28 11.28 58,757 -0.32(-2.79%)
May 17, 2022 11.53 11.62 11.48 11.60 92,906 +0.16(+1.42%)
May 16, 2022 11.43 11.48 11.38 11.44 80,727 +0.04(+0.37%)
May 13, 2022 11.41 11.51 11.37 11.40 69,685 +0.07(+0.62%)
May 12, 2022 11.26 11.42 11.24 11.33 95,573 -0.06(-0.51%)
May 11, 2022 11.54 11.59 11.38 11.39 254,196 -0.03(-0.28%)
May 10, 2022 11.47 11.49 11.33 11.42 340,722 +0.04(+0.35%)
May 09, 2022 11.41 11.49 11.36 11.38 73,269 -0.10(-0.87%)
May 06, 2022 11.57 11.60 11.44 11.48 140,079 -0.10(-0.86%)
May 05, 2022 11.88 11.88 11.52 11.58 47,472 -0.47(-3.90%)
May 04, 2022 11.85 12.11 11.85 12.05 51,288 +0.39(+3.34%)
May 03, 2022 11.70 11.70 11.59 11.66 108,492 +0.22(+1.92%)
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.