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

Vivendi Se (OP: VIVEF )

10.51 -0.54 (-4.89%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 10, 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 (%)
Sep 30, 2022 7.750 7.750 7.689 7.689 1,273 +0.06(+0.77%)
Sep 29, 2022 7.675 7.730 7.630 7.630 6,299 -0.39(-4.80%)
Sep 28, 2022 7.810 8.037 7.810 8.015 13,374 +0.06(+0.69%)
Sep 27, 2022 7.960 7.960 7.950 7.960 3,200 +0.12(+1.53%)
Sep 26, 2022 7.840 7.840 7.840 7.840 246 -0.09(-1.13%)
Sep 23, 2022 8.050 8.050 7.930 7.930 5,296 -0.43(-5.17%)
Sep 20, 2022 8.362 20,683 -0.12(-1.39%)
Sep 19, 2022 8.402 8.480 8.402 8.480 1,443 -0.06(-0.70%)
Sep 16, 2022 8.540 8.540 8.490 8.540 2,300 +0.03(+0.35%)
Sep 15, 2022 8.510 8.510 8.510 8.510 2,548 -0.04(-0.47%)
Sep 14, 2022 8.480 8.550 8.450 8.550 3,294 -0.33(-3.72%)
Sep 13, 2022 8.925 8.925 8.880 8.880 1,498 -0.03(-0.34%)
Sep 12, 2022 9.000 9.000 8.910 8.910 6,705 +0.15(+1.71%)
Sep 09, 2022 8.760 8.760 8.760 8.760 6,725 +0.24(+2.88%)
Sep 08, 2022 8.515 8.515 8.515 8.515 9,027 -0.20(-2.24%)
Sep 07, 2022 8.670 8.710 8.670 8.710 4,267 -0.13(-1.47%)
Sep 02, 2022 8.820 8.820 8.820 8.840 2,359 -0.21(-2.32%)
Aug 31, 2022 9.050 11,453 +0.05(+0.56%)
Aug 30, 2022 9.020 9.020 9.000 9.000 1,770 -0.06(-0.66%)
Aug 29, 2022 9.060 9.060 9.060 9.060 526 -0.08(-0.88%)
Aug 26, 2022 9.140 9.140 9.140 9.140 1,581 +0.12(+1.33%)
Aug 25, 2022 9.020 9.020 9.020 9.020 2,476 -0.01(-0.11%)
Aug 24, 2022 8.940 9.030 8.940 9.030 665 +0.08(+0.89%)
Aug 22, 2022 8.950 0 -0.10(-1.10%)
Aug 19, 2022 9.050 9.050 9.050 9.050 1,838 -0.05(-0.55%)
Aug 18, 2022 9.135 9.135 9.100 9.100 12,465 -0.14(-1.52%)
Aug 17, 2022 9.287 9.287 9.240 9.240 1,187 -0.17(-1.81%)
Aug 16, 2022 9.485 9.485 9.410 9.410 1,118 -0.13(-1.36%)
Aug 15, 2022 9.590 9.590 9.530 9.540 14,412 -0.13(-1.34%)
Aug 12, 2022 9.670 9.670 9.670 9.670 2,400 -0.10(-1.02%)
Aug 11, 2022 9.800 9.800 9.770 9.770 1,200 +0.03(+0.31%)
Aug 10, 2022 9.630 9.740 9.630 9.740 3,672 +0.17(+1.75%)
Aug 09, 2022 9.572 9.572 9.572 9.572 169 -0.04(-0.39%)
Aug 08, 2022 9.610 9.610 9.610 9.610 250 +0.03(+0.31%)
Aug 05, 2022 9.580 9.580 9.580 9.580 4,911 +0.09(+0.95%)
Aug 04, 2022 9.490 9.490 9.490 9.490 743 -0.04(-0.42%)
Aug 01, 2022 9.530 5 +0.13(+1.38%)
Jul 29, 2022 9.465 9.465 9.400 9.400 16,025 -0.52(-5.24%)
Jul 28, 2022 10.07 10.07 9.920 9.920 486 -0.31(-3.03%)
Jul 27, 2022 10.23 10.23 10.23 10.23 1,015 +0.20(+1.99%)
Jul 26, 2022 10.03 10.03 10.03 10.03 10,688 -0.13(-1.33%)
Jul 22, 2022 10.16 41 -0.03(-0.25%)
Jul 21, 2022 10.25 10.25 10.19 10.19 2,100 +0.12(+1.14%)
Jul 20, 2022 10.07 10.07 10.07 10.07 123 +0.02(+0.25%)
Jul 19, 2022 10.05 10.05 10.05 10.05 1,039 +0.08(+0.80%)
Jul 18, 2022 9.970 9.970 9.970 9.970 463 +0.39(+4.07%)
Jul 14, 2022 9.580 0 +0.03(+0.37%)
Jul 13, 2022 9.540 9.545 9.540 9.545 1,160 -0.21(-2.20%)
Jul 08, 2022 9.760 8,041 +0.22(+2.28%)
Jul 06, 2022 9.543 104 +0.01(+0.13%)
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.