Indicators

Vivendi Se ADR (OP: VIVHY )

10.95 +0.16 (+1.48%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.64	25.68	25.36	25.54	29,724	-0.23(-0.89%)
May 28, 2015	25.71	25.83	25.52	25.77	61,164	+0.04(+0.16%)
May 27, 2015	25.44	25.79	25.43	25.73	57,151	+0.30(+1.20%)
May 26, 2015	25.55	25.55	25.39	25.43	54,954	-0.12(-0.49%)
May 22, 2015		25.55	25.55	25.55	0	-0.03(-0.12%)
May 21, 2015	25.40	25.59	25.40	25.58	25,406	+0.03(+0.12%)
May 20, 2015	25.46	25.58	25.36	25.55	16,982	+0.46(+1.83%)
May 19, 2015	24.85	25.15	24.82	25.09	50,813	-0.12(-0.48%)
May 18, 2015	25.12	25.28	25.07	25.21	34,765	-0.46(-1.79%)
May 15, 2015		25.67	25.32	25.67	21,630	+0.02(+0.06%)
May 14, 2015	25.55	25.69	25.51	25.66	33,199	+0.44(+1.72%)
May 13, 2015	25.40	25.40	25.17	25.22	31,312	-0.77(-2.96%)
May 12, 2015	25.12	26.00	25.07	25.99	116,175	+0.72(+2.85%)
May 11, 2015	25.24	25.28	25.18	25.27	27,566	-0.27(-1.06%)
May 08, 2015	25.17	25.55	25.17	25.54	29,966	+0.71(+2.86%)
May 07, 2015	24.81	24.83	24.71	24.83	40,004	-0.13(-0.52%)
May 06, 2015	24.81	25.03	24.81	24.96	28,625	+0.33(+1.34%)
May 05, 2015	24.90	24.90	24.61	24.63	46,629	-0.37(-1.48%)
May 04, 2015	25.27	25.27	24.93	25.00	138,415	+0.01(+0.04%)

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.