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

Vivendi Se ADR (OP:VIVHY)

3.353 +0.073 (+2.23%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 2, 2025 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 (%)
Jul 02, 2025 3.340 3.370 3.340 3.356 36,215 +0.08(+2.32%)
Jul 01, 2025 3.330 3.330 3.280 3.280 29,132 -0.08(-2.38%)
Jun 30, 2025 3.370 3.388 3.360 3.360 23,357 +0.02(+0.75%)
Jun 27, 2025 3.350 3.359 3.320 3.335 23,787 +0.00(+0.15%)
Jun 26, 2025 3.330 3.348 3.310 3.330 839,712 -0.01(-0.30%)
Jun 25, 2025 3.270 3.340 3.270 3.340 4,059 +0.01(+0.30%)
Jun 24, 2025 3.330 3.335 3.280 3.330 11,165 +0.00(+0.00%)
Jun 23, 2025 3.260 3.330 3.260 3.330 11,405 +0.09(+2.78%)
Jun 20, 2025 3.275 3.288 3.240 3.240 24,360 -0.04(-1.28%)
Jun 18, 2025 3.280 3.300 3.230 3.282 25,919 +0.03(+0.88%)
Jun 17, 2025 3.285 3.285 3.253 3.253 17,123 -0.09(-2.59%)
Jun 16, 2025 3.360 3.390 3.340 3.340 8,375 +0.03(+0.91%)
Jun 13, 2025 3.340 3.340 3.310 3.310 5,151 -0.03(-0.90%)
Jun 12, 2025 3.330 3.355 3.330 3.340 168,671 +0.06(+1.83%)
Jun 11, 2025 3.270 3.310 3.250 3.280 12,612 +0.06(+1.86%)
Jun 10, 2025 3.248 3.260 3.220 3.220 3,950 -0.01(-0.31%)
Jun 09, 2025 3.230 3.240 3.209 3.230 4,591 -0.01(-0.31%)
Jun 06, 2025 3.220 3.240 3.210 3.240 28,012 +0.02(+0.62%)
Jun 05, 2025 3.250 3.270 3.220 3.220 22,232 +0.01(+0.23%)
Jun 04, 2025 3.247 3.247 3.212 3.212 8,122 +0.01(+0.39%)
Jun 03, 2025 3.200 3.220 3.200 3.200 34,771 -0.03(-0.93%)
Jun 02, 2025 3.249 3.255 3.220 3.230 12,077 -0.05(-1.52%)
May 30, 2025 3.328 3.335 3.280 3.280 25,222 -0.03(-0.91%)
May 29, 2025 3.330 3.330 3.300 3.310 303,260 +0.08(+2.48%)
May 28, 2025 3.305 3.325 3.230 3.230 516,796 -0.07(-2.12%)
May 27, 2025 3.320 3.333 3.280 3.300 11,140 +0.04(+1.23%)
May 23, 2025 3.240 3.262 3.230 3.260 5,854 +0.06(+1.80%)
May 22, 2025 3.210 3.220 3.170 3.202 10,503 +0.02(+0.65%)
May 21, 2025 3.220 3.220 3.182 3.182 21,673 -0.03(-0.88%)
May 20, 2025 3.180 3.228 3.180 3.210 56,942 +0.06(+2.07%)
May 19, 2025 3.130 3.164 3.050 3.145 11,880 +0.04(+1.45%)
May 16, 2025 3.090 3.120 3.090 3.100 232,628 +0.02(+0.65%)
May 15, 2025 3.070 3.090 3.070 3.080 502,217 -0.05(-1.60%)
May 14, 2025 3.050 3.130 3.050 3.130 21,114 +0.03(+1.13%)
May 13, 2025 2.880 3.100 2.880 3.095 27,413 +0.10(+3.17%)
May 12, 2025 3.019 3.019 2.970 3.000 50,295 -0.03(-0.99%)
May 09, 2025 3.040 3.070 3.010 3.030 21,296 +0.02(+0.66%)
May 08, 2025 2.900 3.090 2.900 3.010 48,841 -0.10(-3.22%)
May 07, 2025 3.090 3.110 3.090 3.110 30,525 +0.03(+1.14%)
May 06, 2025 3.050 3.135 3.050 3.075 28,381 +0.00(+0.00%)
May 05, 2025 3.040 3.130 3.020 3.075 8,727 +0.02(+0.49%)
May 02, 2025 3.045 3.080 2.950 3.060 125,668 -0.04(-1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.