Indicators

Vivendi Se ADR (OP: VIVHY )

10.40 -0.14 (-1.31%)

Streaming Delayed Price Updated: 1:32 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.16	25.31	25.08	25.22	16,062	+0.79(+3.23%)
Sep 28, 2017	24.38	24.52	24.36	24.43	17,843	+0.05(+0.21%)
Sep 27, 2017	24.23	24.49	24.21	24.38	12,791	-0.05(-0.20%)
Sep 26, 2017	24.45	24.54	24.36	24.43	11,884	-0.13(-0.53%)
Sep 25, 2017	24.60	24.64	24.49	24.56	8,917	-0.17(-0.69%)
Sep 22, 2017	24.77	24.89	24.72	24.73	40,507	-0.29(-1.16%)
Sep 21, 2017	25.05	25.05	24.90	25.02	17,121	-0.03(-0.12%)
Sep 20, 2017	25.29	25.32	24.88	25.05	36,479	-0.21(-0.83%)
Sep 19, 2017	25.18	25.36	25.16	25.26	34,521	+0.36(+1.45%)
Sep 18, 2017	24.96	24.96	24.86	24.90	15,336	-0.08(-0.32%)
Sep 15, 2017	25.01	25.06	24.96	24.98	21,918	-0.02(-0.08%)
Sep 14, 2017	25.02	25.06	24.93	25.00	9,847	-0.12(-0.48%)
Sep 13, 2017	25.18	25.21	25.12	25.12	48,446	+0.18(+0.72%)
Sep 12, 2017	24.55	25.00	24.55	24.94	40,900	+0.53(+2.17%)
Sep 11, 2017	24.43	24.43	24.34	24.41	11,877	+0.54(+2.26%)
Sep 08, 2017	24.02	24.02	23.87	23.87	35,890	-0.05(-0.21%)
Sep 07, 2017	24.04	24.07	23.88	23.92	25,348	-0.08(-0.33%)
Sep 06, 2017	23.96	24.04	23.96	24.00	10,041	+0.01(+0.04%)
Sep 05, 2017	23.93	24.08	23.84	23.99	117,591	-0.02(-0.08%)

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.