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

Vivendi Se ADR (OP: VIVHY )

10.41 -0.13 (-1.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 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, 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%)
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.