Skip to main content

Vivendi Se ADR (OP: VIVHY )

10.84 +0.01 (+0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.