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 (%)
Apr 28, 2023 11.01 11.01 11.00 11.00 1,228 +0.25(+2.33%)
Apr 27, 2023 10.63 10.75 10.63 10.75 1,449 -0.03(-0.28%)
Apr 26, 2023 10.78 10.78 10.78 10.78 252 +0.24(+2.33%)
Apr 25, 2023 10.54 10.54 10.52 10.54 1,875 -0.37(-3.40%)
Apr 24, 2023 10.83 10.91 10.75 10.91 4,091 -0.13(-1.21%)
Apr 21, 2023 10.90 11.04 10.89 11.04 5,303 +0.24(+2.22%)
Apr 20, 2023 10.80 10.80 10.80 10.80 5,035 +0.03(+0.28%)
Apr 19, 2023 10.77 10.77 10.77 10.77 1,164 -0.23(-2.09%)
Apr 18, 2023 11.05 11.06 11.00 11.00 10,470 +0.65(+6.28%)
Apr 17, 2023 10.30 10.35 10.30 10.35 5,009 -0.05(-0.48%)
Apr 14, 2023 10.40 10.40 10.40 10.40 2,596 +0.18(+1.76%)
Apr 13, 2023 10.22 10.22 10.22 10.22 7,977 -0.18(-1.73%)
Apr 12, 2023 10.40 10.40 10.40 10.40 2,000 +0.34(+3.38%)
Apr 11, 2023 10.22 10.22 10.06 10.06 4,583 +0.23(+2.34%)
Apr 10, 2023 9.965 9.965 9.730 9.830 4,200 -0.32(-3.15%)
Apr 06, 2023 10.18 10.18 10.12 10.15 815 +0.02(+0.20%)
Apr 05, 2023 10.13 10.13 10.13 10.13 765 -0.05(-0.49%)
Apr 04, 2023 10.18 10.18 10.18 10.18 577 +0.04(+0.44%)
Mar 30, 2023 10.13 0 +0.07(+0.70%)
Mar 29, 2023 9.990 10.06 9.990 10.06 686 +0.18(+1.87%)
Mar 27, 2023 9.880 0 -0.13(-1.30%)
Mar 23, 2023 10.01 0 +0.10(+1.01%)
Mar 22, 2023 9.910 9.910 9.910 9.910 559 +0.00(+0.00%)
Mar 21, 2023 9.910 9.955 9.910 9.910 371 +0.30(+3.12%)
Mar 20, 2023 9.530 9.610 9.530 9.610 1,106 +0.12(+1.32%)
Mar 17, 2023 9.485 9.485 9.485 9.485 10,134 +0.09(+1.01%)
Mar 15, 2023 9.390 170 -0.55(-5.53%)
Mar 14, 2023 10.13 10.13 9.940 9.940 4,206 +0.10(+1.02%)
Mar 13, 2023 9.840 9.840 9.840 9.840 2,973 -0.26(-2.57%)
Mar 10, 2023 10.16 10.16 10.10 10.10 833 -0.35(-3.35%)
Mar 09, 2023 10.43 10.45 10.43 10.45 3,000 -0.05(-0.48%)
Mar 07, 2023 10.50 162 +0.09(+0.86%)
Mar 06, 2023 10.41 10.41 10.41 10.41 162 -0.03(-0.29%)
Mar 03, 2023 10.44 10.44 10.44 10.44 300 +0.02(+0.19%)
Mar 01, 2023 10.42 17 +0.09(+0.87%)
Feb 27, 2023 10.33 58 +0.03(+0.29%)
Feb 24, 2023 10.26 10.30 10.26 10.30 1,959 -0.01(-0.15%)
Feb 23, 2023 10.30 10.34 10.24 10.31 2,482 -0.14(-1.36%)
Feb 22, 2023 10.37 10.46 10.29 10.46 3,692 -0.09(-0.85%)
Feb 21, 2023 10.55 10.55 10.55 10.55 293 -0.00(-0.02%)
Feb 17, 2023 10.45 10.56 10.45 10.55 3,638 +0.04(+0.38%)
Feb 16, 2023 10.44 10.51 10.37 10.51 4,396 +0.12(+1.15%)
Feb 15, 2023 10.39 10.49 10.39 10.39 2,131 +0.00(+0.00%)
Feb 14, 2023 10.39 10.39 10.39 10.39 173 -0.07(-0.67%)
Feb 13, 2023 10.46 10.46 10.46 10.46 1,409 -0.36(-3.33%)
Feb 09, 2023 10.82 14 +0.20(+1.88%)
Feb 08, 2023 10.62 10.62 10.62 10.62 767 +0.14(+1.34%)
Feb 07, 2023 10.48 10.48 10.48 10.48 572 -0.10(-0.95%)
Feb 06, 2023 10.60 10.60 10.58 10.58 539 -0.26(-2.40%)
Feb 02, 2023 10.84 12 +0.15(+1.40%)
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.