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 30, 2024 10.20 89 -0.60(-5.56%)
Apr 26, 2024 10.80 0 +0.21(+1.98%)
Apr 25, 2024 10.59 10.59 10.59 10.59 1,000 -0.19(-1.72%)
Apr 23, 2024 10.78 0 +0.43(+4.11%)
Apr 16, 2024 10.35 20 -0.12(-1.15%)
Apr 15, 2024 10.47 10.47 10.47 10.47 239 -0.01(-0.10%)
Apr 12, 2024 10.48 10.48 10.48 10.48 238 -0.22(-2.06%)
Apr 11, 2024 10.70 10.70 10.70 10.70 854 -0.15(-1.38%)
Apr 09, 2024 10.85 0 -0.02(-0.18%)
Apr 08, 2024 10.85 10.87 10.85 10.87 1,336 +0.08(+0.74%)
Apr 05, 2024 10.82 10.82 10.79 10.79 1,131 -0.23(-2.12%)
Apr 04, 2024 11.03 11.03 11.02 11.02 471 +0.21(+1.98%)
Mar 28, 2024 10.81 182 +0.01(+0.09%)
Mar 26, 2024 10.80 174,905 +0.05(+0.47%)
Mar 25, 2024 10.75 10.75 10.75 10.75 250 -0.03(-0.28%)
Mar 22, 2024 10.78 10.78 10.78 10.78 395 +0.04(+0.37%)
Mar 20, 2024 10.74 155 +0.04(+0.37%)
Mar 19, 2024 10.70 10.70 10.70 10.70 740 -0.10(-0.92%)
Mar 18, 2024 10.80 10.80 10.80 10.80 107 -0.11(-1.01%)
Mar 12, 2024 10.91 40 -0.04(-0.37%)
Mar 08, 2024 10.95 34 -0.50(-4.34%)
Mar 07, 2024 11.30 11.45 11.30 11.45 600 +0.34(+3.03%)
Mar 06, 2024 11.15 11.15 11.11 11.11 6,030 -0.13(-1.20%)
Mar 04, 2024 11.24 154 -0.09(-0.75%)
Mar 01, 2024 11.29 11.33 11.29 11.33 1,814 +0.05(+0.44%)
Feb 29, 2024 11.28 11.28 11.28 11.28 975 +0.32(+2.92%)
Feb 28, 2024 10.96 10.96 10.96 10.96 275 +0.00(+0.00%)
Feb 27, 2024 11.02 11.02 10.96 10.96 3,470 -0.02(-0.23%)
Feb 26, 2024 11.01 11.01 10.98 10.98 1,179 -0.07(-0.59%)
Feb 23, 2024 11.05 11.05 11.05 11.05 608 -0.03(-0.25%)
Feb 21, 2024 11.08 34 +0.11(+0.98%)
Feb 20, 2024 11.05 11.09 10.97 10.97 441 -0.15(-1.35%)
Feb 16, 2024 11.12 11.12 11.12 11.12 344 +0.06(+0.54%)
Feb 15, 2024 11.14 11.14 11.06 11.06 10,737 +0.02(+0.18%)
Feb 14, 2024 11.10 11.10 11.04 11.04 451 -0.29(-2.56%)
Feb 12, 2024 11.33 21 +0.25(+2.26%)
Feb 09, 2024 11.08 11.08 11.08 11.08 143 +0.00(+0.00%)
Feb 07, 2024 11.08 0 +0.03(+0.27%)
Feb 05, 2024 11.05 0 -0.12(-1.09%)
Feb 01, 2024 11.17 122 -0.21(-1.83%)
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%)
Nov 01, 2023 8.960 8.960 8.960 8.960 1,465 +0.08(+0.90%)
Oct 31, 2023 8.940 8.940 8.880 8.880 771 +0.00(+0.00%)
Oct 30, 2023 8.880 8.880 8.880 8.880 1,000 +0.06(+0.68%)
Oct 25, 2023 8.820 136 -0.13(-1.45%)
Oct 24, 2023 8.950 8.950 8.950 8.950 7,000 +0.05(+0.56%)
Oct 23, 2023 8.900 8.900 8.900 8.900 900 +0.17(+1.90%)
Oct 19, 2023 8.734 0 -0.09(-0.98%)
Oct 18, 2023 8.950 8.950 8.820 8.820 173,394 -0.14(-1.56%)
Oct 16, 2023 8.960 0 +0.05(+0.56%)
Oct 13, 2023 8.910 9.010 8.910 8.910 2,257 -0.23(-2.57%)
Oct 12, 2023 9.130 9.145 9.130 9.145 1,155 +0.04(+0.38%)
Oct 11, 2023 9.110 9.110 9.110 9.110 1,594 +0.11(+1.22%)
Oct 10, 2023 9.000 9.000 9.000 9.000 265 +0.26(+2.92%)
Oct 02, 2023 8.745 40 -0.02(-0.17%)
Sep 29, 2023 8.770 8.788 8.760 8.760 1,891 +0.16(+1.88%)
Sep 28, 2023 8.598 8.598 8.598 8.598 2,964 +0.03(+0.33%)
Sep 27, 2023 8.570 8.570 8.570 8.570 2,480 -0.12(-1.41%)
Sep 26, 2023 8.693 8.693 8.693 8.693 139 -0.08(-0.88%)
Sep 25, 2023 8.780 8.780 8.770 8.770 6,125 -0.19(-2.12%)
Sep 22, 2023 8.930 8.960 8.930 8.960 8,220 +0.16(+1.78%)
Sep 21, 2023 8.803 8.803 8.803 8.803 530 -0.13(-1.42%)
Sep 20, 2023 8.930 8.930 8.930 8.930 1,458 +0.25(+2.88%)
Sep 18, 2023 8.680 58 -0.08(-0.91%)
Sep 15, 2023 8.760 8.760 8.760 8.760 3,430 -0.06(-0.74%)
Sep 14, 2023 8.825 8.825 8.750 8.825 4,097 +0.12(+1.37%)
Sep 13, 2023 8.706 8.706 8.706 8.706 10,786 -0.02(-0.26%)
Sep 12, 2023 8.740 8.760 8.729 8.729 6,455 -0.07(-0.81%)
Sep 11, 2023 8.800 8.800 8.800 8.800 3,040 +0.07(+0.80%)
Sep 08, 2023 8.790 8.790 8.730 8.730 1,911 -0.03(-0.34%)
Sep 07, 2023 8.820 8.850 8.760 8.760 2,313 -0.17(-1.95%)
Sep 06, 2023 8.934 8.960 8.934 8.934 1,344 -0.07(-0.73%)
Sep 05, 2023 9.060 9.060 9.000 9.000 2,674 -0.12(-1.32%)
Sep 01, 2023 9.160 9.160 9.120 9.120 13,513 +0.01(+0.11%)
Aug 31, 2023 9.120 9.120 9.100 9.110 17,000 -0.01(-0.11%)
Aug 30, 2023 9.180 9.180 9.120 9.120 2,451 +0.06(+0.66%)
Aug 29, 2023 9.008 9.060 9.008 9.060 8,992 +0.22(+2.49%)
Aug 25, 2023 8.840 0 -0.01(-0.11%)
Aug 24, 2023 8.850 8.880 8.850 8.850 2,848 -0.04(-0.45%)
Aug 23, 2023 8.900 8.900 8.890 8.890 12,955 +0.01(+0.11%)
Aug 22, 2023 8.880 8.880 8.880 8.880 2,494 +0.11(+1.30%)
Aug 21, 2023 8.748 8.766 8.748 8.766 286 +0.04(+0.41%)
Aug 18, 2023 8.707 8.730 8.640 8.730 16,744 -0.03(-0.29%)
Aug 16, 2023 8.755 876 -0.04(-0.48%)
Aug 15, 2023 8.720 8.798 8.720 8.798 698 +0.04(+0.41%)
Aug 14, 2023 8.770 8.790 8.762 8.762 11,697 -0.15(-1.66%)
Aug 11, 2023 8.910 8.910 8.910 8.910 178 -0.14(-1.55%)
Aug 10, 2023 9.050 9.050 9.050 9.050 3,211 +0.04(+0.44%)
Aug 09, 2023 9.010 9.010 9.010 9.010 200 +0.02(+0.22%)
Aug 08, 2023 8.990 8.990 8.990 8.990 3,300 -0.06(-0.66%)
Aug 07, 2023 9.060 9.060 9.050 9.050 900 -0.02(-0.22%)
Aug 04, 2023 9.070 9.070 9.070 9.070 2,500 +0.24(+2.72%)
Aug 02, 2023 8.830 3,145 -0.03(-0.36%)
Aug 01, 2023 8.862 8.862 8.862 8.862 196 -0.13(-1.42%)
Jul 31, 2023 8.990 8.990 8.990 8.990 6,258 -0.08(-0.88%)
Jul 28, 2023 8.935 9.070 8.935 9.070 2,056 -0.07(-0.77%)
Jul 27, 2023 9.140 9.188 9.090 9.140 1,936 -0.08(-0.85%)
Jul 26, 2023 9.230 9.230 9.218 9.218 4,348 -0.04(-0.45%)
Jul 25, 2023 9.240 9.260 9.240 9.260 2,751 +0.00(+0.02%)
Jul 24, 2023 9.270 9.270 9.258 9.258 697 +0.04(+0.41%)
Jul 20, 2023 9.220 1,007 -0.20(-2.12%)
Jul 19, 2023 9.420 9.420 9.420 9.420 2,100 -0.01(-0.05%)
Jul 18, 2023 9.450 9.450 9.425 9.425 4,651 -0.04(-0.37%)
Jul 17, 2023 9.460 9.460 9.460 9.460 6,001 -0.09(-0.94%)
Jul 14, 2023 9.620 9.620 9.550 9.550 3,952 -0.05(-0.52%)
Jul 13, 2023 9.600 9.600 9.600 9.600 6,019 +0.10(+1.05%)
Jul 12, 2023 9.500 9.500 9.500 9.500 10,554 +0.24(+2.60%)
Jul 11, 2023 9.265 9.265 9.259 9.259 372 -0.03(-0.27%)
Jul 07, 2023 9.285 318 +0.10(+1.09%)
Jul 06, 2023 9.185 9.185 9.185 9.185 558 -0.05(-0.54%)
Jul 05, 2023 9.350 9.350 9.235 9.235 4,920 -0.15(-1.55%)
Jul 03, 2023 9.260 9.380 9.240 9.380 5,075 +0.16(+1.74%)
Jun 30, 2023 9.240 9.240 9.070 9.220 4,417 +0.06(+0.66%)
Jun 29, 2023 9.160 9.160 9.160 9.160 2,246 -0.04(-0.43%)
Jun 28, 2023 9.200 9.200 9.200 9.200 9,812 +0.15(+1.66%)
Jun 27, 2023 9.050 9.050 9.050 9.050 700 +0.08(+0.84%)
Jun 26, 2023 8.990 8.990 8.975 8.975 4,748 -0.12(-1.27%)
Jun 22, 2023 9.090 1 -0.03(-0.35%)
Jun 21, 2023 9.110 9.121 9.080 9.121 2,450 +0.01(+0.07%)
Jun 20, 2023 9.120 9.130 9.100 9.115 27,343 +0.02(+0.16%)
Jun 16, 2023 9.130 9.130 9.100 9.100 22,126 +0.16(+1.79%)
Jun 15, 2023 8.990 8.990 8.940 8.940 4,175 -1.93(-17.76%)
May 08, 2023 10.87 10.87 10.87 10.87 565 +0.03(+0.28%)
May 05, 2023 10.80 10.84 10.80 10.84 3,098 +0.03(+0.23%)
May 02, 2023 10.81 515 -0.17(-1.50%)
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.