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

Vivendi Se (OP: VIVEF )

10.93 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Aug 31, 2023 9.120 9.120 9.100 9.110 17,000 -0.01(-0.11%)
Aug 30, 2023 9.180 9.180 9.120 9.120 2,451 +0.06(+0.66%)
Aug 29, 2023 9.008 9.060 9.008 9.060 8,992 +0.22(+2.49%)
Aug 25, 2023 8.840 0 -0.01(-0.11%)
Aug 24, 2023 8.850 8.880 8.850 8.850 2,848 -0.04(-0.45%)
Aug 23, 2023 8.900 8.900 8.890 8.890 12,955 +0.01(+0.11%)
Aug 22, 2023 8.880 8.880 8.880 8.880 2,494 +0.11(+1.30%)
Aug 21, 2023 8.748 8.766 8.748 8.766 286 +0.04(+0.41%)
Aug 18, 2023 8.707 8.730 8.640 8.730 16,744 -0.03(-0.29%)
Aug 16, 2023 8.755 876 -0.04(-0.48%)
Aug 15, 2023 8.720 8.798 8.720 8.798 698 +0.04(+0.41%)
Aug 14, 2023 8.770 8.790 8.762 8.762 11,697 -0.15(-1.66%)
Aug 11, 2023 8.910 8.910 8.910 8.910 178 -0.14(-1.55%)
Aug 10, 2023 9.050 9.050 9.050 9.050 3,211 +0.04(+0.44%)
Aug 09, 2023 9.010 9.010 9.010 9.010 200 +0.02(+0.22%)
Aug 08, 2023 8.990 8.990 8.990 8.990 3,300 -0.06(-0.66%)
Aug 07, 2023 9.060 9.060 9.050 9.050 900 -0.02(-0.22%)
Aug 04, 2023 9.070 9.070 9.070 9.070 2,500 +0.24(+2.72%)
Aug 02, 2023 8.830 3,145 -0.03(-0.36%)
Aug 01, 2023 8.862 8.862 8.862 8.862 196 -0.13(-1.42%)
Jul 31, 2023 8.990 8.990 8.990 8.990 6,258 -0.08(-0.88%)
Jul 28, 2023 8.935 9.070 8.935 9.070 2,056 -0.07(-0.77%)
Jul 27, 2023 9.140 9.188 9.090 9.140 1,936 -0.08(-0.85%)
Jul 26, 2023 9.230 9.230 9.218 9.218 4,348 -0.04(-0.45%)
Jul 25, 2023 9.240 9.260 9.240 9.260 2,751 +0.00(+0.02%)
Jul 24, 2023 9.270 9.270 9.258 9.258 697 +0.04(+0.41%)
Jul 20, 2023 9.220 1,007 -0.20(-2.12%)
Jul 19, 2023 9.420 9.420 9.420 9.420 2,100 -0.01(-0.05%)
Jul 18, 2023 9.450 9.450 9.425 9.425 4,651 -0.04(-0.37%)
Jul 17, 2023 9.460 9.460 9.460 9.460 6,001 -0.09(-0.94%)
Jul 14, 2023 9.620 9.620 9.550 9.550 3,952 -0.05(-0.52%)
Jul 13, 2023 9.600 9.600 9.600 9.600 6,019 +0.10(+1.05%)
Jul 12, 2023 9.500 9.500 9.500 9.500 10,554 +0.24(+2.60%)
Jul 11, 2023 9.265 9.265 9.259 9.259 372 -0.03(-0.27%)
Jul 07, 2023 9.285 318 +0.10(+1.09%)
Jul 06, 2023 9.185 9.185 9.185 9.185 558 -0.05(-0.54%)
Jul 05, 2023 9.350 9.350 9.235 9.235 4,920 -0.15(-1.55%)
Jul 03, 2023 9.260 9.380 9.240 9.380 5,075 +0.16(+1.74%)
Jun 30, 2023 9.240 9.240 9.070 9.220 4,417 +0.06(+0.66%)
Jun 29, 2023 9.160 9.160 9.160 9.160 2,246 -0.04(-0.43%)
Jun 28, 2023 9.200 9.200 9.200 9.200 9,812 +0.15(+1.66%)
Jun 27, 2023 9.050 9.050 9.050 9.050 700 +0.08(+0.84%)
Jun 26, 2023 8.990 8.990 8.975 8.975 4,748 -0.12(-1.27%)
Jun 22, 2023 9.090 1 -0.03(-0.35%)
Jun 21, 2023 9.110 9.121 9.080 9.121 2,450 +0.01(+0.07%)
Jun 20, 2023 9.120 9.130 9.100 9.115 27,343 +0.02(+0.16%)
Jun 16, 2023 9.130 9.130 9.100 9.100 22,126 +0.16(+1.79%)
Jun 15, 2023 8.990 8.990 8.940 8.940 4,175 -0.16(-1.76%)
Jun 14, 2023 8.900 9.100 8.750 9.100 5,396 +0.31(+3.59%)
Jun 13, 2023 8.785 8.785 8.785 8.785 379 +0.10(+1.09%)
Jun 12, 2023 8.720 8.720 8.690 8.690 2,365 -0.36(-3.97%)
Jun 08, 2023 9.049 190 +0.16(+1.82%)
Jun 06, 2023 8.887 0 -0.01(-0.08%)
Jun 05, 2023 8.890 8.895 8.870 8.895 1,681 -0.08(-0.89%)
Jun 02, 2023 9.020 9.030 8.975 8.975 4,800 -0.03(-0.36%)
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.