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

Vivendi Se ADR (OP: VIVHY )

10.98 +0.13 (+1.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 30, 2022 7.700 7.790 7.650 7.690 144,448 +0.11(+1.45%)
Sep 29, 2022 7.680 7.690 7.521 7.580 555,570 -0.40(-5.01%)
Sep 28, 2022 7.690 7.980 7.690 7.980 241,364 +0.19(+2.44%)
Sep 27, 2022 7.910 7.920 7.760 7.790 518,717 +0.01(+0.13%)
Sep 26, 2022 7.900 7.910 7.750 7.780 471,949 -0.19(-2.38%)
Sep 23, 2022 8.080 8.080 7.945 7.970 84,257 -0.26(-3.16%)
Sep 22, 2022 8.275 8.280 8.200 8.230 246,816 +0.09(+1.11%)
Sep 21, 2022 8.270 8.330 8.140 8.140 269,193 -0.23(-2.75%)
Sep 20, 2022 8.360 8.430 8.328 8.370 320,570 -0.15(-1.76%)
Sep 19, 2022 8.420 8.520 8.410 8.520 280,230 +0.03(+0.35%)
Sep 16, 2022 8.390 8.510 8.390 8.490 284,792 +0.04(+0.47%)
Sep 15, 2022 8.460 8.490 8.430 8.450 104,918 +0.00(+0.00%)
Sep 14, 2022 8.500 8.510 8.410 8.450 160,323 -0.21(-2.48%)
Sep 13, 2022 8.860 8.880 8.650 8.665 166,144 -0.28(-3.13%)
Sep 12, 2022 8.900 8.990 8.900 8.945 170,036 +0.25(+2.82%)
Sep 09, 2022 8.735 8.738 8.650 8.700 80,826 +0.25(+2.96%)
Sep 08, 2022 8.460 8.490 8.380 8.450 125,228 -0.28(-3.21%)
Sep 07, 2022 8.620 8.730 8.620 8.730 277,314 +0.09(+1.04%)
Sep 06, 2022 8.720 8.720 8.620 8.640 166,194 -0.08(-0.92%)
Sep 02, 2022 8.790 8.910 8.680 8.720 198,467 -0.04(-0.46%)
Sep 01, 2022 8.760 8.800 8.660 8.760 246,812 -0.27(-2.99%)
Aug 31, 2022 9.090 9.160 9.030 9.030 263,391 +0.05(+0.56%)
Aug 30, 2022 9.030 9.050 8.960 8.980 325,621 +0.02(+0.22%)
Aug 29, 2022 8.960 9.005 8.940 8.960 195,304 +0.05(+0.56%)
Aug 26, 2022 9.067 9.070 8.910 8.910 162,936 -0.09(-1.00%)
Aug 25, 2022 8.950 9.041 8.920 9.000 111,232 +0.02(+0.22%)
Aug 24, 2022 8.867 8.980 8.867 8.980 125,562 +0.03(+0.34%)
Aug 23, 2022 8.960 9.006 8.940 8.950 185,566 +0.08(+0.96%)
Aug 22, 2022 8.880 8.910 8.850 8.865 210,041 -0.11(-1.17%)
Aug 19, 2022 9.020 9.020 8.950 8.970 165,558 -0.09(-0.99%)
Aug 18, 2022 9.140 9.140 9.050 9.060 202,210 -0.21(-2.27%)
Aug 17, 2022 9.245 9.330 9.240 9.270 91,275 -0.19(-2.01%)
Aug 16, 2022 9.420 9.490 9.420 9.460 204,404 -0.03(-0.32%)
Aug 15, 2022 9.550 9.550 9.470 9.490 49,502 -0.15(-1.56%)
Aug 12, 2022 9.670 9.670 9.580 9.640 60,063 -0.03(-0.31%)
Aug 11, 2022 9.660 9.741 9.650 9.670 48,867 +0.04(+0.42%)
Aug 10, 2022 9.560 9.695 9.550 9.630 60,937 +0.20(+2.12%)
Aug 09, 2022 9.470 9.509 9.430 9.430 93,058 -0.08(-0.84%)
Aug 08, 2022 9.500 9.580 9.485 9.510 64,727 -0.03(-0.31%)
Aug 05, 2022 9.480 9.540 9.450 9.540 68,861 +0.09(+0.95%)
Aug 04, 2022 9.418 9.450 9.360 9.450 23,034 +0.06(+0.64%)
Aug 03, 2022 9.350 9.390 9.310 9.390 58,840 +0.14(+1.51%)
Aug 02, 2022 9.230 9.335 9.230 9.250 210,346 -0.08(-0.86%)
Aug 01, 2022 9.463 9.490 9.318 9.330 139,245 -0.13(-1.37%)
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%)
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.