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 (%)
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%)
Aug 01, 2022 9.463 9.490 9.318 9.330 139,245 -0.13(-1.37%)
Jul 29, 2022 9.550 9.570 9.370 9.460 120,678 -0.29(-2.97%)
Jul 28, 2022 10.10 10.33 9.700 9.750 93,472 -0.47(-4.60%)
Jul 27, 2022 10.07 10.22 10.02 10.22 85,756 +0.24(+2.40%)
Jul 26, 2022 10.00 10.08 9.975 9.980 169,879 -0.23(-2.25%)
Jul 25, 2022 10.17 10.25 10.16 10.21 97,042 +0.07(+0.69%)
Jul 22, 2022 10.24 10.24 10.11 10.14 69,295 -0.03(-0.29%)
Jul 21, 2022 10.12 10.18 10.10 10.17 60,226 +0.08(+0.77%)
Jul 20, 2022 10.11 10.18 10.06 10.09 89,764 +0.06(+0.62%)
Jul 19, 2022 9.990 10.10 9.980 10.03 196,230 +0.22(+2.24%)
Jul 18, 2022 9.840 9.900 9.790 9.810 145,155 +0.22(+2.29%)
Jul 15, 2022 9.540 9.670 9.530 9.590 59,747 +0.11(+1.16%)
Jul 14, 2022 9.400 9.540 9.370 9.480 99,962 +0.02(+0.21%)
Jul 13, 2022 9.230 9.500 9.230 9.460 64,783 +0.21(+2.27%)
Jul 12, 2022 9.240 9.320 9.230 9.250 126,295 -0.09(-0.96%)
Jul 11, 2022 9.520 9.540 9.340 9.340 222,046 -0.49(-4.98%)
Jul 08, 2022 9.810 9.850 9.770 9.830 47,467 +0.22(+2.29%)
Jul 07, 2022 9.530 9.630 9.530 9.610 226,543 +0.14(+1.48%)
Jul 06, 2022 9.380 9.470 9.350 9.470 221,169 -0.06(-0.63%)
Jul 05, 2022 9.480 9.530 9.380 9.530 140,716 -0.42(-4.22%)
Jul 01, 2022 9.940 9.980 9.860 9.950 85,926 -0.16(-1.58%)
Jun 30, 2022 9.960 10.13 9.870 10.11 56,750 +0.05(+0.50%)
Jun 29, 2022 10.14 10.14 10.04 10.06 266,348 -0.34(-3.27%)
Jun 28, 2022 10.45 10.53 10.40 10.40 226,177 -0.11(-1.05%)
Jun 27, 2022 10.55 10.61 10.49 10.51 108,813 -0.09(-0.85%)
Jun 24, 2022 10.52 10.60 10.52 10.60 79,381 +0.08(+0.76%)
Jun 23, 2022 10.51 10.57 10.45 10.52 89,295 -0.25(-2.32%)
Jun 22, 2022 10.83 10.85 10.72 10.77 108,126 -0.19(-1.73%)
Jun 21, 2022 11.00 11.03 10.93 10.96 134,749 -0.18(-1.62%)
Jun 17, 2022 11.07 11.17 11.01 11.14 98,427 -0.03(-0.27%)
Jun 16, 2022 11.31 11.38 11.05 11.17 98,728 -0.25(-2.19%)
Jun 15, 2022 11.41 11.47 11.28 11.42 121,382 +0.11(+0.97%)
Jun 14, 2022 11.35 11.38 11.26 11.31 207,423 +0.05(+0.44%)
Jun 13, 2022 11.34 11.38 11.25 11.26 177,613 -0.27(-2.34%)
Jun 10, 2022 11.53 11.56 11.44 11.53 345,252 -0.08(-0.69%)
Jun 09, 2022 11.84 11.84 11.61 11.61 32,958 -0.17(-1.44%)
Jun 08, 2022 11.79 11.89 11.78 11.78 54,689 -0.10(-0.84%)
Jun 07, 2022 11.78 11.88 11.75 11.88 126,224 -0.08(-0.67%)
Jun 06, 2022 12.05 12.11 11.95 11.96 75,456 -0.15(-1.22%)
Jun 03, 2022 12.13 12.19 12.08 12.11 71,261 -0.04(-0.30%)
Jun 02, 2022 11.94 12.15 11.92 12.14 71,102 +0.46(+3.89%)
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.