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

Vivendi Se ADR (OP: VIVHY )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:50 PM 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 (%)
Sep 29, 2023 8.720 8.785 8.690 8.730 29,090 +0.18(+2.11%)
Sep 28, 2023 8.530 8.580 8.510 8.550 86,765 +0.12(+1.42%)
Sep 27, 2023 8.510 8.510 8.400 8.430 77,396 -0.13(-1.52%)
Sep 26, 2023 8.635 8.660 8.550 8.560 80,681 -0.22(-2.51%)
Sep 25, 2023 8.760 8.780 8.730 8.780 40,450 -0.16(-1.79%)
Sep 22, 2023 8.920 8.970 8.910 8.940 36,565 +0.19(+2.17%)
Sep 21, 2023 8.760 8.782 8.720 8.750 36,183 -0.07(-0.79%)
Sep 20, 2023 8.840 8.900 8.800 8.820 128,514 +0.03(+0.34%)
Sep 19, 2023 8.760 8.790 8.730 8.790 67,769 +0.16(+1.85%)
Sep 18, 2023 8.619 8.645 8.580 8.630 34,277 -0.10(-1.15%)
Sep 15, 2023 8.751 8.751 8.680 8.730 57,508 -0.05(-0.57%)
Sep 14, 2023 8.680 8.790 8.680 8.780 40,770 +0.11(+1.27%)
Sep 13, 2023 8.705 8.720 8.640 8.670 32,621 -0.04(-0.46%)
Sep 12, 2023 8.713 8.713 8.650 8.710 93,265 -0.10(-1.14%)
Sep 11, 2023 8.735 8.830 8.735 8.810 64,600 +0.11(+1.21%)
Sep 08, 2023 8.710 8.750 8.690 8.705 30,692 +0.01(+0.06%)
Sep 07, 2023 8.798 8.810 8.685 8.700 70,676 -0.20(-2.25%)
Sep 06, 2023 8.890 8.920 8.860 8.900 65,423 -0.03(-0.34%)
Sep 05, 2023 9.000 9.000 8.910 8.930 75,470 -0.15(-1.65%)
Sep 01, 2023 9.100 9.100 9.040 9.080 59,535 +0.03(+0.33%)
Aug 31, 2023 9.070 9.070 9.030 9.050 37,421 +0.01(+0.06%)
Aug 30, 2023 9.090 9.120 9.045 9.045 27,860 -0.02(-0.17%)
Aug 29, 2023 8.930 9.060 8.930 9.060 213,905 +0.20(+2.20%)
Aug 28, 2023 8.810 8.865 8.798 8.865 49,255 +0.06(+0.74%)
Aug 25, 2023 8.815 8.830 8.760 8.800 26,184 +0.01(+0.11%)
Aug 24, 2023 8.820 8.840 8.760 8.790 29,509 -0.10(-1.12%)
Aug 23, 2023 8.850 8.890 8.850 8.890 42,025 +0.03(+0.34%)
Aug 22, 2023 8.815 8.880 8.815 8.860 79,748 +0.10(+1.14%)
Aug 21, 2023 8.750 8.760 8.720 8.760 60,813 +0.07(+0.86%)
Aug 18, 2023 8.640 8.700 8.640 8.685 30,350 -0.00(-0.06%)
Aug 17, 2023 8.760 8.800 8.690 8.690 83,302 +0.02(+0.23%)
Aug 16, 2023 8.740 8.740 8.670 8.670 62,566 -0.03(-0.34%)
Aug 15, 2023 8.740 8.779 8.700 8.700 335,090 -0.03(-0.34%)
Aug 14, 2023 8.690 8.770 8.680 8.730 123,188 -0.12(-1.36%)
Aug 11, 2023 8.860 8.860 8.800 8.850 22,280 -0.09(-0.95%)
Aug 10, 2023 8.980 9.020 8.920 8.935 22,536 -0.00(-0.06%)
Aug 09, 2023 8.960 8.960 8.908 8.940 52,635 -0.02(-0.22%)
Aug 08, 2023 8.860 8.960 8.860 8.960 44,781 -0.04(-0.44%)
Aug 07, 2023 8.980 9.020 8.950 9.000 73,569 +0.01(+0.11%)
Aug 04, 2023 8.970 9.109 8.970 8.990 13,507 +0.03(+0.28%)
Aug 03, 2023 8.885 8.985 8.885 8.965 29,038 +0.21(+2.46%)
Aug 02, 2023 8.800 8.800 8.750 8.750 23,246 -0.14(-1.57%)
Aug 01, 2023 8.910 8.910 8.850 8.890 43,551 +0.01(+0.15%)
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%)
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.