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

Vivendi Se ADR (OP: VIVHY )

6.800 -0.240 (-3.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.300 7.230 6.300 6.800 253,095 -0.24(-3.41%)
Dec 19, 2024 7.500 7.500 6.890 7.040 318,030 -0.38(-5.12%)
Dec 18, 2024 7.500 8.190 7.410 7.420 254,190 -0.08(-1.07%)
Dec 17, 2024 8.150 8.250 7.130 7.500 144,556 -0.62(-7.65%)
Dec 16, 2024 8.420 8.670 7.630 8.121 106,684 -0.30(-3.55%)
Dec 13, 2024 8.630 8.650 8.200 8.420 66,244 +0.14(+1.69%)
Dec 12, 2024 8.720 8.750 8.170 8.280 159,107 -0.62(-6.97%)
Dec 11, 2024 9.050 9.050 8.860 8.900 50,776 -0.18(-1.98%)
Dec 10, 2024 9.210 9.210 9.070 9.080 81,162 -0.19(-2.00%)
Dec 09, 2024 9.370 9.410 9.260 9.265 155,256 +0.12(+1.26%)
Dec 06, 2024 9.110 9.220 9.110 9.150 40,998 +0.14(+1.55%)
Dec 05, 2024 8.970 9.040 8.925 9.010 75,559 +0.21(+2.39%)
Dec 04, 2024 8.840 8.850 8.790 8.800 38,303 -0.07(-0.79%)
Dec 03, 2024 8.880 8.900 8.820 8.870 101,873 -0.09(-1.00%)
Dec 02, 2024 9.010 9.010 8.887 8.960 146,138 -0.16(-1.75%)
Nov 29, 2024 9.020 9.140 9.020 9.120 19,407 -0.13(-1.44%)
Nov 27, 2024 9.230 9.300 9.220 9.254 23,568 +0.08(+0.91%)
Nov 26, 2024 9.240 9.240 9.150 9.170 77,354 -0.13(-1.40%)
Nov 25, 2024 9.270 9.340 9.270 9.300 108,646 +0.17(+1.86%)
Nov 22, 2024 9.060 9.170 9.060 9.130 41,848 +0.11(+1.22%)
Nov 21, 2024 9.036 9.046 8.970 9.020 76,567 -0.15(-1.63%)
Nov 20, 2024 9.120 9.190 9.080 9.169 50,008 -0.03(-0.34%)
Nov 19, 2024 9.170 9.230 9.070 9.200 109,661 -0.20(-2.08%)
Nov 18, 2024 9.360 9.430 9.350 9.395 67,737 -0.11(-1.11%)
Nov 15, 2024 9.610 9.610 9.450 9.500 93,474 -0.03(-0.31%)
Nov 14, 2024 9.530 9.600 9.530 9.530 52,683 +0.17(+1.82%)
Nov 13, 2024 9.331 9.370 9.240 9.360 53,385 -0.10(-1.06%)
Nov 12, 2024 9.570 9.590 9.400 9.460 53,420 -0.32(-3.27%)
Nov 11, 2024 9.820 9.820 9.760 9.780 53,921 -0.18(-1.81%)
Nov 08, 2024 10.05 10.05 9.880 9.960 36,206 -0.09(-0.90%)
Nov 07, 2024 10.07 10.12 10.00 10.05 43,179 +0.06(+0.60%)
Nov 06, 2024 10.02 10.04 9.950 9.990 18,086 -0.40(-3.85%)
Nov 05, 2024 10.44 10.44 10.32 10.39 29,439 -0.10(-0.95%)
Nov 04, 2024 10.58 10.60 10.47 10.49 26,505 -0.02(-0.19%)
Nov 01, 2024 10.68 10.68 10.51 10.51 8,825 -0.09(-0.85%)
Oct 31, 2024 10.70 10.70 10.58 10.60 23,312 -0.19(-1.76%)
Oct 30, 2024 10.94 10.94 10.75 10.79 8,176 -0.36(-3.23%)
Oct 29, 2024 11.13 11.16 11.11 11.15 9,797 +0.02(+0.18%)
Oct 28, 2024 11.05 11.13 11.04 11.13 12,735 +0.18(+1.60%)
Oct 25, 2024 10.99 11.05 10.94 10.96 7,883 +0.07(+0.64%)
Oct 24, 2024 10.97 10.99 10.85 10.88 10,581 -0.08(-0.68%)
Oct 23, 2024 10.95 11.04 10.95 10.96 14,862 -0.14(-1.26%)
Oct 22, 2024 11.20 11.24 11.10 11.10 41,701 -0.20(-1.77%)
Oct 21, 2024 11.29 11.32 11.28 11.30 19,731 -0.11(-0.96%)
Oct 18, 2024 11.33 11.43 11.33 11.41 8,996 +0.03(+0.26%)
Oct 17, 2024 11.39 11.41 11.35 11.38 21,512 +0.13(+1.16%)
Oct 16, 2024 11.26 11.31 11.23 11.25 7,695 +0.18(+1.63%)
Oct 15, 2024 11.13 11.17 11.07 11.07 23,034 -0.06(-0.54%)
Oct 14, 2024 11.10 11.18 11.04 11.13 18,685 -0.04(-0.36%)
Oct 11, 2024 11.19 11.24 11.15 11.17 29,301 +0.02(+0.18%)
Oct 10, 2024 11.17 11.17 11.11 11.15 11,139 -0.06(-0.58%)
Oct 09, 2024 11.24 11.26 11.21 11.21 16,166 +0.02(+0.13%)
Oct 08, 2024 11.20 11.21 11.17 11.20 16,672 +0.05(+0.45%)
Oct 07, 2024 11.23 11.23 11.14 11.15 35,717 -0.05(-0.45%)
Oct 04, 2024 11.23 11.23 11.16 11.20 5,922 -0.03(-0.27%)
Oct 03, 2024 11.28 11.28 11.16 11.23 8,651 -0.18(-1.55%)
Oct 02, 2024 11.43 11.44 11.38 11.41 12,819 -0.08(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.