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

Vivendi Se ADR (OP: VIVHY )

10.51 +0.25 (+2.44%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 (%)
Apr 30, 2024 10.23 10.49 10.23 10.48 11,276 -0.03(-0.29%)
Apr 29, 2024 10.43 10.52 10.43 10.51 45,154 +0.04(+0.38%)
Apr 26, 2024 10.43 10.58 10.39 10.47 13,563 +0.02(+0.19%)
Apr 25, 2024 10.38 10.46 10.34 10.45 14,225 -0.16(-1.51%)
Apr 24, 2024 10.59 10.66 10.55 10.61 10,674 -0.08(-0.75%)
Apr 23, 2024 10.63 10.69 10.63 10.69 25,046 +0.16(+1.52%)
Apr 22, 2024 10.56 10.62 10.49 10.53 13,037 +0.07(+0.67%)
Apr 19, 2024 10.46 10.58 10.45 10.46 12,076 +0.05(+0.48%)
Apr 18, 2024 10.42 10.48 10.40 10.41 11,692 +0.02(+0.19%)
Apr 17, 2024 10.40 10.46 10.32 10.39 15,132 +0.07(+0.68%)
Apr 16, 2024 10.33 10.33 10.27 10.32 30,280 -0.15(-1.43%)
Apr 15, 2024 10.55 10.55 10.45 10.47 17,910 -0.03(-0.29%)
Apr 12, 2024 10.52 10.57 10.46 10.50 12,849 -0.21(-1.96%)
Apr 11, 2024 10.61 10.72 10.58 10.71 23,054 +0.14(+1.33%)
Apr 10, 2024 10.54 10.59 10.50 10.57 7,458 -0.16(-1.46%)
Apr 09, 2024 10.78 10.78 10.71 10.73 11,798 -0.05(-0.50%)
Apr 08, 2024 10.80 10.81 10.77 10.78 14,481 -0.05(-0.46%)
Apr 05, 2024 10.76 10.83 10.76 10.83 18,220 -0.05(-0.46%)
Apr 04, 2024 11.02 11.03 10.88 10.88 9,210 -0.10(-0.91%)
Apr 03, 2024 10.90 10.98 10.87 10.98 18,196 +0.30(+2.81%)
Apr 02, 2024 10.72 10.76 10.66 10.68 18,403 -0.13(-1.24%)
Apr 01, 2024 10.90 10.90 10.71 10.81 19,338 -0.03(-0.24%)
Mar 28, 2024 10.82 10.90 10.77 10.84 10,926 +0.01(+0.13%)
Mar 27, 2024 10.77 10.84 10.75 10.83 80,732 +0.10(+0.89%)
Mar 26, 2024 10.76 10.78 10.71 10.73 21,700 +0.00(+0.00%)
Mar 25, 2024 10.74 10.76 10.70 10.73 24,537 -0.02(-0.19%)
Mar 22, 2024 10.78 10.79 10.75 10.75 13,140 +0.06(+0.56%)
Mar 21, 2024 10.78 10.81 10.68 10.69 23,830 -0.19(-1.70%)
Mar 20, 2024 10.72 10.90 10.72 10.88 15,578 +0.16(+1.48%)
Mar 19, 2024 10.70 10.75 10.70 10.72 24,973 -0.04(-0.41%)
Mar 18, 2024 10.77 10.80 10.74 10.76 26,013 -0.06(-0.55%)
Mar 15, 2024 10.78 10.86 10.78 10.82 20,966 -0.04(-0.37%)
Mar 14, 2024 10.70 10.87 10.70 10.86 8,745 +0.19(+1.78%)
Mar 13, 2024 10.68 10.72 10.65 10.67 7,741 -0.18(-1.62%)
Mar 12, 2024 10.82 10.87 10.81 10.85 20,962 -0.04(-0.40%)
Mar 11, 2024 10.85 10.89 10.85 10.89 21,374 +0.01(+0.09%)
Mar 08, 2024 10.94 10.95 10.87 10.88 23,615 -0.49(-4.31%)
Mar 07, 2024 11.11 11.37 11.11 11.37 14,082 +0.33(+2.99%)
Mar 06, 2024 11.10 11.11 11.04 11.04 11,790 -0.12(-1.08%)
Mar 05, 2024 11.16 11.22 11.16 11.16 6,968 -0.02(-0.18%)
Mar 04, 2024 11.17 11.22 11.13 11.18 105,306 -0.11(-0.97%)
Mar 01, 2024 11.23 11.31 11.23 11.29 58,578 +0.17(+1.53%)
Feb 29, 2024 11.22 11.24 11.10 11.12 13,346 +0.11(+1.04%)
Feb 28, 2024 10.94 11.02 10.94 11.01 11,729 +0.04(+0.41%)
Feb 27, 2024 10.93 10.98 10.93 10.96 13,781 -0.01(-0.09%)
Feb 26, 2024 10.99 11.01 10.93 10.97 13,449 -0.06(-0.54%)
Feb 23, 2024 11.03 11.04 10.98 11.03 14,214 -0.07(-0.63%)
Feb 22, 2024 11.12 11.12 11.04 11.10 10,954 +0.10(+0.91%)
Feb 21, 2024 11.05 11.05 10.96 11.00 14,392 -0.02(-0.18%)
Feb 20, 2024 11.02 11.02 10.99 11.02 14,265 -0.05(-0.45%)
Feb 16, 2024 11.06 11.09 11.04 11.07 18,132 -0.05(-0.45%)
Feb 15, 2024 11.07 11.12 11.05 11.12 25,146 +0.03(+0.27%)
Feb 14, 2024 11.05 11.10 11.03 11.09 19,170 +0.14(+1.25%)
Feb 13, 2024 11.02 11.07 10.93 10.95 12,576 -0.25(-2.21%)
Feb 12, 2024 11.16 11.23 11.16 11.20 7,497 +0.07(+0.63%)
Feb 09, 2024 11.02 11.17 11.02 11.13 11,935 +0.20(+1.83%)
Feb 08, 2024 10.96 10.99 10.91 10.93 11,386 -0.06(-0.57%)
Feb 07, 2024 11.05 11.08 10.98 10.99 18,667 -0.05(-0.43%)
Feb 06, 2024 10.97 11.04 10.97 11.04 13,836 -0.01(-0.09%)
Feb 05, 2024 10.98 11.05 10.97 11.05 41,201 -0.04(-0.33%)
Feb 02, 2024 11.15 11.15 11.04 11.09 10,744 -0.11(-1.01%)
Feb 01, 2024 11.14 11.20 11.12 11.20 6,442 -0.01(-0.09%)
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%)
Nov 01, 2023 8.905 8.940 8.855 8.925 20,938 +0.01(+0.06%)
Oct 31, 2023 8.920 8.960 8.864 8.920 205,750 +0.06(+0.68%)
Oct 30, 2023 8.870 8.870 8.820 8.860 67,000 +0.10(+1.14%)
Oct 27, 2023 8.785 8.820 8.720 8.760 28,491 -0.12(-1.35%)
Oct 26, 2023 8.915 8.915 8.820 8.880 23,296 +0.06(+0.68%)
Oct 25, 2023 8.855 8.890 8.790 8.820 39,479 -0.10(-1.12%)
Oct 24, 2023 8.930 8.940 8.872 8.920 46,674 +0.01(+0.11%)
Oct 23, 2023 8.820 8.940 8.790 8.910 33,428 -0.04(-0.45%)
Oct 20, 2023 8.930 9.000 8.930 8.950 55,396 +0.09(+1.02%)
Oct 19, 2023 8.740 8.910 8.690 8.860 46,756 +0.03(+0.34%)
Oct 18, 2023 8.905 8.905 8.780 8.830 78,292 -0.11(-1.23%)
Oct 17, 2023 8.980 8.980 8.920 8.940 60,333 -0.04(-0.45%)
Oct 16, 2023 8.890 8.980 8.890 8.980 47,358 +0.11(+1.24%)
Oct 13, 2023 8.990 8.990 8.840 8.870 21,195 -0.17(-1.88%)
Oct 12, 2023 9.070 9.086 9.010 9.040 24,787 +0.03(+0.33%)
Oct 11, 2023 9.070 9.080 8.990 9.010 38,516 +0.08(+0.90%)
Oct 10, 2023 8.951 9.000 8.920 8.930 76,028 +0.13(+1.48%)
Oct 09, 2023 8.740 8.800 8.720 8.800 32,270 +0.03(+0.34%)
Oct 06, 2023 8.700 8.800 8.700 8.770 46,547 +0.00(+0.00%)
Oct 05, 2023 8.820 8.825 8.710 8.770 47,083 -0.07(-0.79%)
Oct 04, 2023 8.855 8.860 8.800 8.840 52,138 +0.07(+0.77%)
Oct 03, 2023 8.720 8.780 8.710 8.773 63,829 +0.09(+1.00%)
Oct 02, 2023 8.820 8.820 8.680 8.686 47,519 -0.04(-0.50%)
Sep 29, 2023 8.720 8.785 8.690 8.730 29,090 +0.18(+2.11%)
Sep 28, 2023 8.530 8.580 8.510 8.550 86,765 +0.12(+1.42%)
Sep 27, 2023 8.510 8.510 8.400 8.430 77,396 -0.13(-1.52%)
Sep 26, 2023 8.635 8.660 8.550 8.560 80,681 -0.22(-2.51%)
Sep 25, 2023 8.760 8.780 8.730 8.780 40,450 -0.16(-1.79%)
Sep 22, 2023 8.920 8.970 8.910 8.940 36,565 +0.19(+2.17%)
Sep 21, 2023 8.760 8.782 8.720 8.750 36,183 -0.07(-0.79%)
Sep 20, 2023 8.840 8.900 8.800 8.820 128,514 +0.03(+0.34%)
Sep 19, 2023 8.760 8.790 8.730 8.790 67,769 +0.16(+1.85%)
Sep 18, 2023 8.619 8.645 8.580 8.630 34,277 -0.10(-1.15%)
Sep 15, 2023 8.751 8.751 8.680 8.730 57,508 -0.05(-0.57%)
Sep 14, 2023 8.680 8.790 8.680 8.780 40,770 +0.11(+1.27%)
Sep 13, 2023 8.705 8.720 8.640 8.670 32,621 -0.04(-0.46%)
Sep 12, 2023 8.713 8.713 8.650 8.710 93,265 -0.10(-1.14%)
Sep 11, 2023 8.735 8.830 8.735 8.810 64,600 +0.11(+1.21%)
Sep 08, 2023 8.710 8.750 8.690 8.705 30,692 +0.01(+0.06%)
Sep 07, 2023 8.798 8.810 8.685 8.700 70,676 -0.20(-2.25%)
Sep 06, 2023 8.890 8.920 8.860 8.900 65,423 -0.03(-0.34%)
Sep 05, 2023 9.000 9.000 8.910 8.930 75,470 -0.15(-1.65%)
Sep 01, 2023 9.100 9.100 9.040 9.080 59,535 +0.03(+0.33%)
Aug 31, 2023 9.070 9.070 9.030 9.050 37,421 +0.01(+0.06%)
Aug 30, 2023 9.090 9.120 9.045 9.045 27,860 -0.02(-0.17%)
Aug 29, 2023 8.930 9.060 8.930 9.060 213,905 +0.20(+2.20%)
Aug 28, 2023 8.810 8.865 8.798 8.865 49,255 +0.06(+0.74%)
Aug 25, 2023 8.815 8.830 8.760 8.800 26,184 +0.01(+0.11%)
Aug 24, 2023 8.820 8.840 8.760 8.790 29,509 -0.10(-1.12%)
Aug 23, 2023 8.850 8.890 8.850 8.890 42,025 +0.03(+0.34%)
Aug 22, 2023 8.815 8.880 8.815 8.860 79,748 +0.10(+1.14%)
Aug 21, 2023 8.750 8.760 8.720 8.760 60,813 +0.07(+0.86%)
Aug 18, 2023 8.640 8.700 8.640 8.685 30,350 -0.00(-0.06%)
Aug 17, 2023 8.760 8.800 8.690 8.690 83,302 +0.02(+0.23%)
Aug 16, 2023 8.740 8.740 8.670 8.670 62,566 -0.03(-0.34%)
Aug 15, 2023 8.740 8.779 8.700 8.700 335,090 -0.03(-0.34%)
Aug 14, 2023 8.690 8.770 8.680 8.730 123,188 -0.12(-1.36%)
Aug 11, 2023 8.860 8.860 8.800 8.850 22,280 -0.09(-0.95%)
Aug 10, 2023 8.980 9.020 8.920 8.935 22,536 -0.00(-0.06%)
Aug 09, 2023 8.960 8.960 8.908 8.940 52,635 -0.02(-0.22%)
Aug 08, 2023 8.860 8.960 8.860 8.960 44,781 -0.04(-0.44%)
Aug 07, 2023 8.980 9.020 8.950 9.000 73,569 +0.01(+0.11%)
Aug 04, 2023 8.970 9.109 8.970 8.990 13,507 +0.03(+0.28%)
Aug 03, 2023 8.885 8.985 8.885 8.965 29,038 +0.21(+2.46%)
Aug 02, 2023 8.800 8.800 8.750 8.750 23,246 -0.14(-1.57%)
Aug 01, 2023 8.910 8.910 8.850 8.890 43,551 +0.01(+0.15%)
Jul 31, 2023 8.950 8.960 8.870 8.877 19,469 -0.11(-1.26%)
Jul 28, 2023 8.915 9.090 8.880 8.990 72,001 -0.05(-0.55%)
Jul 27, 2023 9.340 9.360 9.040 9.040 18,381 -0.16(-1.74%)
Jul 26, 2023 9.190 9.240 9.165 9.200 18,643 +0.05(+0.55%)
Jul 25, 2023 9.200 9.230 9.150 9.150 19,820 -0.04(-0.44%)
Jul 24, 2023 9.260 9.260 9.190 9.190 19,097 -0.05(-0.54%)
Jul 21, 2023 9.340 9.340 9.240 9.240 11,212 -0.03(-0.32%)
Jul 20, 2023 9.290 9.320 9.240 9.270 18,317 -0.09(-0.96%)
Jul 19, 2023 9.355 9.370 9.310 9.360 12,176 -0.03(-0.28%)
Jul 18, 2023 9.370 9.390 9.365 9.386 17,715 +0.03(+0.28%)
Jul 17, 2023 9.375 9.390 9.350 9.360 14,414 -0.12(-1.27%)
Jul 14, 2023 9.550 9.560 9.450 9.480 9,373 -0.08(-0.84%)
Jul 13, 2023 9.530 9.560 9.510 9.560 23,912 +0.13(+1.38%)
Jul 12, 2023 9.400 9.490 9.400 9.430 27,999 +0.17(+1.84%)
Jul 11, 2023 9.150 9.260 9.150 9.260 109,811 +0.10(+1.09%)
Jul 10, 2023 9.150 9.190 9.110 9.160 35,083 -0.08(-0.87%)
Jul 07, 2023 9.160 9.260 9.160 9.240 48,421 +0.10(+1.09%)
Jul 06, 2023 9.130 9.140 9.070 9.140 36,783 -0.12(-1.30%)
Jul 05, 2023 9.290 9.303 9.244 9.260 86,954 -0.02(-0.22%)
Jul 03, 2023 9.230 9.280 9.220 9.280 12,006 +0.12(+1.31%)
Jun 30, 2023 9.200 9.200 9.125 9.160 40,925 +0.06(+0.66%)
Jun 29, 2023 9.120 9.120 9.025 9.100 27,604 -0.08(-0.82%)
Jun 28, 2023 9.180 9.220 9.130 9.175 60,697 +0.09(+0.94%)
Jun 27, 2023 8.990 9.090 8.990 9.090 72,780 +0.14(+1.56%)
Jun 26, 2023 8.940 8.990 8.930 8.950 44,611 +0.02(+0.22%)
Jun 23, 2023 8.960 8.970 8.930 8.930 39,261 -0.06(-0.67%)
Jun 22, 2023 8.990 9.023 8.990 8.990 37,032 -0.06(-0.66%)
Jun 21, 2023 9.021 9.075 9.020 9.050 42,793 +0.02(+0.17%)
Jun 20, 2023 9.040 9.090 9.010 9.035 34,751 -0.04(-0.50%)
Jun 16, 2023 9.060 9.080 9.010 9.080 80,611 +0.08(+0.89%)
Jun 15, 2023 8.910 9.000 8.910 9.000 55,256 -1.73(-16.12%)
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%)
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.