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

Vivendi Se ADR (OP: VIVHY )

10.85 +0.04 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2023 8.880 8.880 8.710 8.820 67,177 -0.19(-2.11%)
May 30, 2023 9.075 9.075 8.990 9.010 33,847 -0.05(-0.55%)
May 26, 2023 9.047 9.090 9.030 9.060 39,705 -0.03(-0.33%)
May 25, 2023 9.120 9.120 9.070 9.090 47,494 -0.33(-3.53%)
May 24, 2023 9.540 9.540 9.390 9.422 25,486 -0.36(-3.66%)
May 23, 2023 9.690 9.780 9.545 9.780 150,381 -0.37(-3.60%)
May 22, 2023 10.10 10.17 10.10 10.14 18,115 -0.07(-0.64%)
May 19, 2023 10.20 10.22 10.18 10.21 98,682 -0.02(-0.20%)
May 18, 2023 10.21 10.23 10.18 10.23 15,489 -0.03(-0.29%)
May 17, 2023 10.25 10.26 10.20 10.26 28,289 -0.01(-0.10%)
May 16, 2023 10.40 10.40 10.26 10.27 26,797 -0.28(-2.61%)
May 15, 2023 10.54 10.56 10.52 10.54 59,551 +0.04(+0.43%)
May 12, 2023 10.53 10.53 10.46 10.50 15,738 -0.12(-1.13%)
May 11, 2023 10.54 10.62 10.52 10.62 8,663 +0.00(+0.00%)
May 10, 2023 10.67 10.70 10.56 10.62 16,260 -0.12(-1.12%)
May 09, 2023 10.67 10.74 10.66 10.74 21,507 +0.01(+0.09%)
May 08, 2023 10.71 10.73 10.70 10.73 5,670 -0.04(-0.37%)
May 05, 2023 10.73 10.81 10.73 10.77 11,743 +0.07(+0.65%)
May 04, 2023 10.66 10.72 10.65 10.70 14,178 -0.01(-0.09%)
May 03, 2023 10.67 10.72 10.57 10.71 9,407 -0.10(-0.93%)
May 02, 2023 10.71 10.85 10.71 10.81 9,613 -0.09(-0.83%)
May 01, 2023 10.85 11.00 10.80 10.90 25,830 -0.02(-0.18%)
Apr 28, 2023 10.92 10.97 10.90 10.92 20,297 +0.13(+1.20%)
Apr 27, 2023 10.65 10.82 10.59 10.79 23,459 +0.05(+0.47%)
Apr 26, 2023 10.74 10.80 10.71 10.74 14,913 +0.28(+2.63%)
Apr 25, 2023 10.40 10.50 10.40 10.46 16,597 -0.37(-3.37%)
Apr 24, 2023 10.66 10.83 10.66 10.83 10,665 +0.06(+0.56%)
Apr 21, 2023 10.79 10.92 10.75 10.77 8,492 -0.06(-0.58%)
Apr 20, 2023 10.82 10.89 10.80 10.83 11,673 +0.01(+0.07%)
Apr 19, 2023 10.84 10.88 10.78 10.82 12,408 -0.18(-1.59%)
Apr 18, 2023 11.06 11.09 10.90 11.00 33,471 +0.69(+6.64%)
Apr 17, 2023 10.27 10.33 10.22 10.31 17,847 -0.07(-0.63%)
Apr 14, 2023 10.41 10.43 10.30 10.38 30,676 -0.01(-0.10%)
Apr 13, 2023 10.32 10.39 10.26 10.39 127,716 +0.03(+0.29%)
Apr 12, 2023 10.40 10.41 10.30 10.36 26,678 +0.25(+2.44%)
Apr 11, 2023 10.15 10.15 10.10 10.11 46,167 +0.19(+1.95%)
Apr 10, 2023 9.960 10.09 9.900 9.920 15,440 -0.20(-1.98%)
Apr 06, 2023 10.08 10.13 10.06 10.12 18,698 +0.10(+1.05%)
Apr 05, 2023 10.07 10.12 9.930 10.02 13,299 -0.13(-1.28%)
Apr 04, 2023 10.11 10.20 10.11 10.14 29,099 +0.05(+0.55%)
Apr 03, 2023 10.07 10.09 9.980 10.09 22,890 +0.05(+0.53%)
Mar 31, 2023 10.08 10.09 10.03 10.04 11,072 -0.05(-0.48%)
Mar 30, 2023 10.06 10.09 10.05 10.09 17,771 +0.15(+1.46%)
Mar 29, 2023 9.900 9.965 9.900 9.940 22,183 +0.07(+0.71%)
Mar 28, 2023 9.830 9.942 9.770 9.870 27,504 +0.05(+0.51%)
Mar 27, 2023 9.840 9.840 9.790 9.820 30,984 +0.01(+0.10%)
Mar 24, 2023 9.790 9.810 9.660 9.810 45,565 -0.09(-0.91%)
Mar 23, 2023 9.980 10.05 9.860 9.900 22,131 +0.07(+0.71%)
Mar 22, 2023 9.810 9.945 9.800 9.830 50,410 -0.06(-0.61%)
Mar 21, 2023 9.880 9.910 9.820 9.890 21,121 +0.28(+2.91%)
Mar 20, 2023 9.560 9.630 9.555 9.610 25,393 +0.24(+2.56%)
Mar 17, 2023 9.310 9.380 9.230 9.370 101,333 -0.11(-1.16%)
Mar 16, 2023 9.368 9.480 9.350 9.480 27,349 -0.01(-0.11%)
Mar 15, 2023 9.430 9.540 9.350 9.490 61,326 -0.39(-3.95%)
Mar 14, 2023 10.16 10.19 9.860 9.880 471,953 -0.19(-1.94%)
Mar 13, 2023 10.04 10.14 9.880 10.07 25,570 +0.05(+0.55%)
Mar 10, 2023 10.08 10.19 10.01 10.02 19,652 -0.19(-1.86%)
Mar 09, 2023 10.27 10.31 10.20 10.21 16,653 -0.12(-1.16%)
Mar 08, 2023 10.38 10.48 10.32 10.33 19,797 +0.05(+0.49%)
Mar 07, 2023 10.44 10.48 10.26 10.28 10,778 -0.24(-2.28%)
Mar 06, 2023 10.46 10.53 10.46 10.52 19,563 +0.07(+0.67%)
Mar 03, 2023 10.42 10.48 10.36 10.45 17,779 +0.09(+0.84%)
Mar 02, 2023 10.32 10.39 10.30 10.36 25,223 -0.02(-0.16%)
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.