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

Vivendi Se (OP: VIVEF )

10.64 +0.47 (+4.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Jan 31, 2024 11.38 11.38 11.38 11.38 17,374 -0.37(-3.15%)
Jan 30, 2024 11.16 11.75 11.16 11.75 679 +0.50(+4.44%)
Jan 26, 2024 11.25 19 +0.42(+3.88%)
Jan 25, 2024 10.90 10.90 10.83 10.83 7,607 -0.07(-0.69%)
Jan 24, 2024 10.90 10.90 10.90 10.90 400 +0.25(+2.39%)
Jan 23, 2024 10.65 10.65 10.64 10.65 8,722 -0.06(-0.61%)
Jan 22, 2024 10.62 10.71 10.62 10.71 3,200 +0.14(+1.36%)
Jan 11, 2024 10.57 73 -0.28(-2.57%)
Jan 10, 2024 10.91 10.91 10.81 10.85 22,156 +0.08(+0.74%)
Jan 09, 2024 10.94 10.94 10.77 10.77 700 -0.14(-1.28%)
Jan 08, 2024 10.81 10.91 10.81 10.91 1,091 +0.14(+1.30%)
Jan 04, 2024 10.77 50 +0.27(+2.57%)
Jan 03, 2024 10.50 10.50 10.50 10.50 1,000 -0.27(-2.51%)
Jan 02, 2024 10.77 10.77 10.63 10.77 1,750 +0.12(+1.13%)
Dec 29, 2023 10.66 10.68 10.65 10.65 1,550 +0.02(+0.19%)
Dec 28, 2023 10.63 10.63 10.63 10.63 931 +0.08(+0.73%)
Dec 26, 2023 10.55 60 -0.04(-0.34%)
Dec 22, 2023 10.60 10.60 10.50 10.59 2,025 +0.15(+1.42%)
Dec 21, 2023 10.54 10.60 10.44 10.44 1,203 -0.08(-0.76%)
Dec 20, 2023 10.52 10.52 10.52 10.52 7,958 -0.03(-0.28%)
Dec 19, 2023 10.54 10.55 10.54 10.55 4,470 +0.05(+0.48%)
Dec 18, 2023 10.50 10.50 10.50 10.50 4,565 -0.19(-1.78%)
Dec 15, 2023 10.50 10.70 10.50 10.69 17,398 -0.07(-0.65%)
Dec 14, 2023 10.91 10.91 10.69 10.76 9,560 +0.06(+0.56%)
Dec 13, 2023 9.900 10.75 9.730 10.70 66,989 +1.08(+11.23%)
Dec 12, 2023 9.590 9.660 9.590 9.620 29,450 -0.13(-1.33%)
Dec 11, 2023 9.680 9.750 9.680 9.750 4,408 +0.20(+2.09%)
Dec 08, 2023 9.550 9.550 9.550 9.550 54,200 -0.08(-0.79%)
Dec 07, 2023 9.540 9.626 9.450 9.626 716 +0.28(+2.95%)
Dec 06, 2023 9.420 9.440 9.350 9.350 1,318 -0.03(-0.32%)
Dec 05, 2023 9.380 9.450 9.380 9.380 4,430 -0.04(-0.42%)
Dec 04, 2023 9.420 9.420 9.420 9.420 650 -0.04(-0.42%)
Dec 01, 2023 9.470 9.510 9.440 9.460 7,806 -0.16(-1.66%)
Nov 29, 2023 9.620 0 +0.02(+0.21%)
Nov 28, 2023 9.590 9.628 9.580 9.600 8,750 +0.00(+0.00%)
Nov 27, 2023 9.600 9.600 9.600 9.600 326 +0.03(+0.31%)
Nov 24, 2023 9.570 9.570 9.570 9.570 178 +0.05(+0.53%)
Nov 22, 2023 9.520 9.520 9.520 9.520 2,000 -0.06(-0.63%)
Nov 20, 2023 9.580 0 +0.33(+3.57%)
Nov 17, 2023 9.530 9.530 9.250 9.250 749 -0.28(-2.94%)
Nov 16, 2023 9.530 9.530 9.530 9.530 1,000 +0.17(+1.82%)
Nov 15, 2023 9.432 9.432 9.320 9.360 7,166 +0.19(+2.07%)
Nov 13, 2023 9.170 208 +0.03(+0.33%)
Nov 10, 2023 9.155 9.155 9.140 9.140 990 -0.15(-1.61%)
Nov 08, 2023 9.290 4,500 +0.14(+1.53%)
Nov 07, 2023 9.120 9.150 9.120 9.150 29,137 +0.06(+0.66%)
Nov 06, 2023 9.180 9.180 9.090 9.090 2,665 -0.17(-1.84%)
Nov 03, 2023 9.260 9.260 9.200 9.260 3,625 +0.20(+2.21%)
Nov 02, 2023 9.060 9.060 9.060 9.060 184 +0.10(+1.12%)
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.