Indicators

Vivendi Se ADR (OP: VIVHY )

10.76 -0.15 (-1.42%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.54	11.55	11.40	11.42	84,256	-0.35(-3.01%)
Apr 28, 2022	11.78	11.93	11.68	11.77	43,326	-0.10(-0.84%)
Apr 27, 2022	11.96	11.96	11.82	11.87	74,235	-0.14(-1.17%)
Apr 26, 2022	12.13	12.14	11.95	12.01	48,697	-0.47(-3.77%)
Apr 25, 2022	12.29	12.50	12.24	12.48	45,931	+0.24(+1.96%)
Apr 22, 2022	12.50	12.50	12.23	12.24	68,384	-0.30(-2.39%)
Apr 21, 2022	12.86	12.87	12.54	12.54	22,213	-0.25(-1.95%)
Apr 20, 2022	12.89	12.89	12.76	12.79	24,067	-0.02(-0.16%)
Apr 19, 2022	12.86	12.86	12.75	12.81	41,938	+0.13(+1.03%)
Apr 18, 2022	12.67	12.77	12.67	12.68	33,457	-0.12(-0.94%)
Apr 14, 2022	12.86	12.91	12.77	12.80	71,075	-0.09(-0.70%)
Apr 13, 2022	12.76	12.91	12.72	12.89	61,188	+0.21(+1.66%)
Apr 12, 2022	12.75	12.81	12.67	12.68	228,055	-0.09(-0.70%)
Apr 11, 2022	12.84	12.89	12.77	12.77	44,098	+0.19(+1.51%)
Apr 08, 2022	12.56	12.63	12.53	12.58	39,439	-0.08(-0.63%)
Apr 07, 2022	12.82	12.82	12.57	12.66	47,366	+0.04(+0.32%)
Apr 06, 2022	12.62	12.70	12.58	12.62	50,591	-0.20(-1.56%)
Apr 05, 2022	13.05	13.05	12.79	12.82	50,107	-0.40(-3.03%)
Apr 04, 2022	13.14	13.25	13.14	13.22	25,952	+0.10(+0.76%)

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.