Indicators

Vivendi Se ADR (OP: VIVHY )

10.95 +0.16 (+1.48%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.29	36.50	36.29	36.41	22,785	+0.16(+0.44%)
May 27, 2021	36.08	36.26	35.91	36.25	89,006	+0.31(+0.88%)
May 26, 2021	36.18	36.25	35.88	35.94	57,161	-0.70(-1.92%)
May 25, 2021	36.12	36.64	35.98	36.64	56,201	+0.71(+1.98%)
May 24, 2021	35.70	35.98	35.70	35.93	40,849	-0.06(-0.17%)
May 21, 2021	36.27	36.27	35.83	35.99	25,122	+0.16(+0.43%)
May 20, 2021	35.77	35.90	35.76	35.84	46,842	+0.41(+1.14%)
May 19, 2021	35.38	35.58	35.27	35.43	47,999	-0.66(-1.83%)
May 18, 2021	36.37	36.37	36.06	36.09	55,661	+0.66(+1.86%)
May 17, 2021	35.40	35.47	35.25	35.43	43,868	+0.12(+0.33%)
May 14, 2021	35.05	35.39	35.05	35.31	42,621	+0.46(+1.33%)
May 13, 2021	34.83	34.92	34.65	34.85	21,919	+0.47(+1.37%)
May 12, 2021	34.50	34.74	34.28	34.38	58,608	-1.44(-4.02%)
May 11, 2021	35.90	35.95	35.55	35.82	54,947	-0.51(-1.40%)
May 10, 2021	36.17	36.52	36.17	36.33	46,429	+0.09(+0.23%)
May 07, 2021	36.04	36.27	36.04	36.24	31,640	+0.39(+1.10%)
May 06, 2021	35.79	35.85	35.57	35.85	42,456	+0.47(+1.31%)
May 05, 2021	35.42	35.46	35.30	35.38	78,964	+0.50(+1.45%)
May 04, 2021	34.75	34.88	34.67	34.88	59,747	-0.60(-1.69%)

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.