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 (%)
Dec 29, 2023 10.65 10.71 10.61 10.65 12,616 +0.03(+0.24%)
Dec 28, 2023 10.64 10.68 10.62 10.62 17,103 -0.06(-0.56%)
Dec 27, 2023 10.61 10.70 10.60 10.68 12,540 +0.10(+0.95%)
Dec 26, 2023 10.52 10.61 10.52 10.58 21,048 +0.06(+0.57%)
Dec 22, 2023 10.54 10.54 10.49 10.52 17,147 +0.02(+0.19%)
Dec 21, 2023 10.47 10.50 10.41 10.50 43,719 +0.10(+0.96%)
Dec 20, 2023 10.45 10.50 10.40 10.40 28,868 -0.10(-0.95%)
Dec 19, 2023 10.46 10.55 10.46 10.50 53,149 +0.11(+1.06%)
Dec 18, 2023 10.40 10.48 10.38 10.39 104,945 -0.11(-1.05%)
Dec 15, 2023 10.57 10.57 10.40 10.50 62,673 -0.27(-2.51%)
Dec 14, 2023 10.64 10.89 10.64 10.77 26,162 +0.32(+3.06%)
Dec 13, 2023 9.660 10.75 9.560 10.45 230,600 +0.87(+9.08%)
Dec 12, 2023 9.580 9.585 9.510 9.580 12,603 -0.09(-0.91%)
Dec 11, 2023 9.650 9.680 9.561 9.668 19,679 +0.15(+1.55%)
Dec 08, 2023 9.530 9.590 9.480 9.520 22,770 +0.10(+1.06%)
Dec 07, 2023 9.290 9.590 9.270 9.420 312,369 +0.08(+0.86%)
Dec 06, 2023 9.450 9.450 9.340 9.340 17,156 -0.03(-0.32%)
Dec 05, 2023 9.385 9.440 9.370 9.370 12,380 -0.06(-0.64%)
Dec 04, 2023 9.440 9.470 9.370 9.430 24,831 -0.01(-0.11%)
Dec 01, 2023 9.365 9.440 9.365 9.440 26,610 +0.02(+0.21%)
Nov 30, 2023 9.460 9.470 9.390 9.420 13,229 -0.14(-1.46%)
Nov 29, 2023 9.610 9.610 9.520 9.560 15,723 -0.01(-0.10%)
Nov 28, 2023 9.560 9.590 9.530 9.570 58,185 -0.03(-0.31%)
Nov 27, 2023 9.550 9.600 9.520 9.600 10,008 +0.00(+0.00%)
Nov 24, 2023 9.590 9.600 9.570 9.600 4,637 +0.17(+1.80%)
Nov 22, 2023 9.450 9.480 9.400 9.430 12,224 +0.02(+0.24%)
Nov 21, 2023 9.440 9.450 9.400 9.407 68,160 -0.17(-1.81%)
Nov 20, 2023 9.475 9.580 9.475 9.580 27,940 +0.03(+0.31%)
Nov 17, 2023 9.470 9.550 9.470 9.550 9,515 +0.16(+1.70%)
Nov 16, 2023 9.490 9.490 9.380 9.390 14,434 +0.05(+0.54%)
Nov 15, 2023 9.390 9.390 9.320 9.340 24,222 -0.08(-0.85%)
Nov 14, 2023 9.390 9.420 9.370 9.420 23,124 +0.30(+3.29%)
Nov 13, 2023 9.120 9.130 9.090 9.120 22,372 -0.05(-0.55%)
Nov 10, 2023 9.137 9.170 9.085 9.170 10,970 -0.06(-0.70%)
Nov 09, 2023 9.310 9.320 9.210 9.235 21,555 -0.02(-0.16%)
Nov 08, 2023 9.220 9.250 9.210 9.250 15,891 +0.14(+1.54%)
Nov 07, 2023 9.105 9.140 9.070 9.110 15,543 +0.03(+0.33%)
Nov 06, 2023 9.060 9.140 8.995 9.080 20,553 -0.16(-1.73%)
Nov 03, 2023 9.200 9.240 9.150 9.240 21,282 +0.16(+1.76%)
Nov 02, 2023 9.055 9.090 9.000 9.080 22,077 +0.15(+1.74%)
Nov 01, 2023 8.905 8.940 8.855 8.925 20,938 +0.01(+0.06%)
Oct 31, 2023 8.920 8.960 8.864 8.920 205,750 +0.06(+0.68%)
Oct 30, 2023 8.870 8.870 8.820 8.860 67,000 +0.10(+1.14%)
Oct 27, 2023 8.785 8.820 8.720 8.760 28,491 -0.12(-1.35%)
Oct 26, 2023 8.915 8.915 8.820 8.880 23,296 +0.06(+0.68%)
Oct 25, 2023 8.855 8.890 8.790 8.820 39,479 -0.10(-1.12%)
Oct 24, 2023 8.930 8.940 8.872 8.920 46,674 +0.01(+0.11%)
Oct 23, 2023 8.820 8.940 8.790 8.910 33,428 -0.04(-0.45%)
Oct 20, 2023 8.930 9.000 8.930 8.950 55,396 +0.09(+1.02%)
Oct 19, 2023 8.740 8.910 8.690 8.860 46,756 +0.03(+0.34%)
Oct 18, 2023 8.905 8.905 8.780 8.830 78,292 -0.11(-1.23%)
Oct 17, 2023 8.980 8.980 8.920 8.940 60,333 -0.04(-0.45%)
Oct 16, 2023 8.890 8.980 8.890 8.980 47,358 +0.11(+1.24%)
Oct 13, 2023 8.990 8.990 8.840 8.870 21,195 -0.17(-1.88%)
Oct 12, 2023 9.070 9.086 9.010 9.040 24,787 +0.03(+0.33%)
Oct 11, 2023 9.070 9.080 8.990 9.010 38,516 +0.08(+0.90%)
Oct 10, 2023 8.951 9.000 8.920 8.930 76,028 +0.13(+1.48%)
Oct 09, 2023 8.740 8.800 8.720 8.800 32,270 +0.03(+0.34%)
Oct 06, 2023 8.700 8.800 8.700 8.770 46,547 +0.00(+0.00%)
Oct 05, 2023 8.820 8.825 8.710 8.770 47,083 -0.07(-0.79%)
Oct 04, 2023 8.855 8.860 8.800 8.840 52,138 +0.07(+0.77%)
Oct 03, 2023 8.720 8.780 8.710 8.773 63,829 +0.09(+1.00%)
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.