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

Vivendi Se ADR (OP: VIVHY )

10.67 +0.13 (+1.23%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 8, 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 11.37 11.37 11.21 11.21 41,816 -0.35(-3.03%)
Jan 30, 2024 11.12 11.56 11.09 11.56 192,742 +0.44(+3.96%)
Jan 29, 2024 11.11 11.14 11.06 11.12 74,555 +0.08(+0.72%)
Jan 26, 2024 11.05 11.06 11.02 11.04 30,481 +0.17(+1.56%)
Jan 25, 2024 10.84 10.88 10.78 10.87 25,682 +0.10(+0.93%)
Jan 24, 2024 10.89 10.91 10.77 10.77 12,642 +0.15(+1.46%)
Jan 23, 2024 10.67 10.67 10.58 10.62 42,987 -0.04(-0.36%)
Jan 22, 2024 10.63 10.68 10.63 10.65 23,300 -0.02(-0.21%)
Jan 19, 2024 10.64 10.69 10.58 10.68 12,939 +0.08(+0.76%)
Jan 18, 2024 10.59 10.60 10.54 10.59 10,498 -0.03(-0.24%)
Jan 17, 2024 10.54 10.62 10.49 10.62 23,096 -0.04(-0.38%)
Jan 16, 2024 10.70 10.77 10.63 10.66 24,387 -0.18(-1.66%)
Jan 12, 2024 10.95 10.95 10.81 10.84 9,785 +0.14(+1.31%)
Jan 11, 2024 10.59 10.70 10.59 10.70 20,295 -0.09(-0.83%)
Jan 10, 2024 10.72 10.79 10.71 10.79 15,117 +0.01(+0.09%)
Jan 09, 2024 10.81 10.85 10.74 10.78 17,525 -0.01(-0.05%)
Jan 08, 2024 10.79 10.84 10.74 10.79 12,626 +0.14(+1.36%)
Jan 05, 2024 10.60 10.68 10.57 10.64 7,803 +0.12(+1.09%)
Jan 04, 2024 10.55 10.57 10.52 10.53 12,339 +0.02(+0.19%)
Jan 03, 2024 10.48 10.57 10.45 10.51 14,729 -0.02(-0.24%)
Jan 02, 2024 10.62 10.62 10.53 10.53 14,066 -0.12(-1.09%)
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%)
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.