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

Vivendi Se ADR (OP: VIVHY )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Oct 31, 2022 8.130 8.170 8.030 8.140 55,068 +0.00(+0.00%)
Oct 28, 2022 8.110 8.140 8.055 8.140 37,022 -0.10(-1.27%)
Oct 27, 2022 8.250 8.330 8.240 8.245 56,724 -0.01(-0.06%)
Oct 26, 2022 8.170 8.290 8.170 8.250 58,854 -0.01(-0.06%)
Oct 25, 2022 8.080 8.280 8.060 8.255 302,628 +0.46(+5.83%)
Oct 24, 2022 7.790 7.835 7.748 7.800 183,669 +0.02(+0.26%)
Oct 21, 2022 7.570 7.780 7.550 7.780 94,433 -0.06(-0.77%)
Oct 20, 2022 7.890 8.030 7.840 7.840 113,924 -0.06(-0.76%)
Oct 19, 2022 7.890 7.960 7.830 7.900 74,928 -0.09(-1.13%)
Oct 18, 2022 8.055 8.055 7.890 7.990 297,450 +0.25(+3.23%)
Oct 17, 2022 7.740 7.790 7.735 7.740 98,209 +0.18(+2.38%)
Oct 14, 2022 7.700 7.700 7.550 7.560 102,807 -0.12(-1.56%)
Oct 13, 2022 7.525 7.740 7.425 7.680 162,999 +0.27(+3.71%)
Oct 12, 2022 7.370 7.430 7.360 7.405 136,679 +0.02(+0.20%)
Oct 11, 2022 7.440 7.530 7.390 7.390 324,028 -0.17(-2.25%)
Oct 10, 2022 7.580 7.630 7.500 7.560 168,354 -0.03(-0.40%)
Oct 07, 2022 7.710 7.780 7.580 7.590 160,546 -0.31(-3.88%)
Oct 06, 2022 7.960 8.000 7.870 7.896 219,013 -0.17(-2.16%)
Oct 05, 2022 7.970 8.120 7.890 8.070 559,749 -0.15(-1.82%)
Oct 04, 2022 8.140 8.260 8.110 8.220 522,774 +0.33(+4.18%)
Oct 03, 2022 7.800 7.910 7.750 7.890 136,361 +0.20(+2.60%)
Sep 30, 2022 7.700 7.790 7.650 7.690 144,448 +0.11(+1.45%)
Sep 29, 2022 7.680 7.690 7.521 7.580 555,570 -0.40(-5.01%)
Sep 28, 2022 7.690 7.980 7.690 7.980 241,364 +0.19(+2.44%)
Sep 27, 2022 7.910 7.920 7.760 7.790 518,717 +0.01(+0.13%)
Sep 26, 2022 7.900 7.910 7.750 7.780 471,949 -0.19(-2.38%)
Sep 23, 2022 8.080 8.080 7.945 7.970 84,257 -0.26(-3.16%)
Sep 22, 2022 8.275 8.280 8.200 8.230 246,816 +0.09(+1.11%)
Sep 21, 2022 8.270 8.330 8.140 8.140 269,193 -0.23(-2.75%)
Sep 20, 2022 8.360 8.430 8.328 8.370 320,570 -0.15(-1.76%)
Sep 19, 2022 8.420 8.520 8.410 8.520 280,230 +0.03(+0.35%)
Sep 16, 2022 8.390 8.510 8.390 8.490 284,792 +0.04(+0.47%)
Sep 15, 2022 8.460 8.490 8.430 8.450 104,918 +0.00(+0.00%)
Sep 14, 2022 8.500 8.510 8.410 8.450 160,323 -0.21(-2.48%)
Sep 13, 2022 8.860 8.880 8.650 8.665 166,144 -0.28(-3.13%)
Sep 12, 2022 8.900 8.990 8.900 8.945 170,036 +0.25(+2.82%)
Sep 09, 2022 8.735 8.738 8.650 8.700 80,826 +0.25(+2.96%)
Sep 08, 2022 8.460 8.490 8.380 8.450 125,228 -0.28(-3.21%)
Sep 07, 2022 8.620 8.730 8.620 8.730 277,314 +0.09(+1.04%)
Sep 06, 2022 8.720 8.720 8.620 8.640 166,194 -0.08(-0.92%)
Sep 02, 2022 8.790 8.910 8.680 8.720 198,467 -0.04(-0.46%)
Sep 01, 2022 8.760 8.800 8.660 8.760 246,812 -0.27(-2.99%)
Aug 31, 2022 9.090 9.160 9.030 9.030 263,391 +0.05(+0.56%)
Aug 30, 2022 9.030 9.050 8.960 8.980 325,621 +0.02(+0.22%)
Aug 29, 2022 8.960 9.005 8.940 8.960 195,304 +0.05(+0.56%)
Aug 26, 2022 9.067 9.070 8.910 8.910 162,936 -0.09(-1.00%)
Aug 25, 2022 8.950 9.041 8.920 9.000 111,232 +0.02(+0.22%)
Aug 24, 2022 8.867 8.980 8.867 8.980 125,562 +0.03(+0.34%)
Aug 23, 2022 8.960 9.006 8.940 8.950 185,566 +0.08(+0.96%)
Aug 22, 2022 8.880 8.910 8.850 8.865 210,041 -0.11(-1.17%)
Aug 19, 2022 9.020 9.020 8.950 8.970 165,558 -0.09(-0.99%)
Aug 18, 2022 9.140 9.140 9.050 9.060 202,210 -0.21(-2.27%)
Aug 17, 2022 9.245 9.330 9.240 9.270 91,275 -0.19(-2.01%)
Aug 16, 2022 9.420 9.490 9.420 9.460 204,404 -0.03(-0.32%)
Aug 15, 2022 9.550 9.550 9.470 9.490 49,502 -0.15(-1.56%)
Aug 12, 2022 9.670 9.670 9.580 9.640 60,063 -0.03(-0.31%)
Aug 11, 2022 9.660 9.741 9.650 9.670 48,867 +0.04(+0.42%)
Aug 10, 2022 9.560 9.695 9.550 9.630 60,937 +0.20(+2.12%)
Aug 09, 2022 9.470 9.509 9.430 9.430 93,058 -0.08(-0.84%)
Aug 08, 2022 9.500 9.580 9.485 9.510 64,727 -0.03(-0.31%)
Aug 05, 2022 9.480 9.540 9.450 9.540 68,861 +0.09(+0.95%)
Aug 04, 2022 9.418 9.450 9.360 9.450 23,034 +0.06(+0.64%)
Aug 03, 2022 9.350 9.390 9.310 9.390 58,840 +0.14(+1.51%)
Aug 02, 2022 9.230 9.335 9.230 9.250 210,346 -0.08(-0.86%)
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.