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

Vivendi Se ADR (OP:VIVHY)

3.546 +0.036 (+1.01%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 12, 2025 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 12, 2025 3.530 3.550 3.520 3.546 4,278 +0.04(+1.01%)
Sep 11, 2025 3.500 3.540 3.500 3.510 10,035 -0.07(-1.96%)
Sep 10, 2025 3.590 3.600 3.567 3.580 29,078 -0.04(-1.10%)
Sep 09, 2025 3.650 3.680 3.620 3.620 22,736 +0.05(+1.40%)
Sep 08, 2025 3.550 3.570 3.550 3.570 7,050 +0.05(+1.56%)
Sep 05, 2025 3.505 3.515 3.505 3.515 1,317 +0.02(+0.72%)
Sep 04, 2025 3.470 3.490 3.470 3.490 8,542 +0.08(+2.35%)
Sep 03, 2025 3.400 3.417 3.390 3.410 7,487 -0.03(-1.02%)
Sep 02, 2025 3.440 3.450 3.430 3.445 5,829 -0.06(-1.85%)
Aug 29, 2025 3.520 3.520 3.510 3.510 1,886 -0.06(-1.68%)
Aug 28, 2025 3.540 3.570 3.540 3.570 32,406 -0.03(-0.83%)
Aug 27, 2025 3.585 3.610 3.585 3.600 72,243 +0.01(+0.28%)
Aug 26, 2025 3.586 3.595 3.570 3.590 6,345 -0.01(-0.28%)
Aug 25, 2025 3.650 3.680 3.600 3.600 2,579 -0.04(-1.10%)
Aug 22, 2025 3.610 3.649 3.610 3.640 13,080 +0.07(+1.96%)
Aug 21, 2025 3.574 3.590 3.560 3.570 42,038 -0.03(-0.83%)
Aug 20, 2025 3.600 3.600 3.595 3.600 2,097 -0.02(-0.58%)
Aug 19, 2025 3.660 3.660 3.620 3.621 12,220 -0.03(-0.79%)
Aug 18, 2025 3.610 3.650 3.610 3.650 14,110 -0.02(-0.41%)
Aug 15, 2025 3.678 3.678 3.658 3.665 9,895 +0.04(+1.10%)
Aug 14, 2025 3.668 3.668 3.620 3.625 2,836 -0.04(-1.09%)
Aug 13, 2025 3.690 3.690 3.660 3.665 3,341 +0.01(+0.31%)
Aug 12, 2025 3.670 3.700 3.650 3.654 357,890 -0.01(-0.17%)
Aug 11, 2025 3.710 3.720 3.660 3.660 7,895 -0.07(-1.93%)
Aug 08, 2025 3.740 3.740 3.720 3.732 5,613 -0.00(-0.01%)
Aug 07, 2025 3.751 3.780 3.720 3.732 14,180 +0.01(+0.34%)
Aug 06, 2025 3.743 3.750 3.697 3.720 15,220 +0.02(+0.54%)
Aug 05, 2025 3.740 3.750 3.700 3.700 2,164 +0.04(+1.09%)
Aug 04, 2025 3.662 3.680 3.620 3.660 9,815 +0.01(+0.27%)
Aug 01, 2025 3.610 3.665 3.600 3.650 319,303 -0.06(-1.62%)
Jul 31, 2025 3.790 3.790 3.700 3.710 8,019 -0.02(-0.54%)
Jul 30, 2025 3.728 3.740 3.728 3.730 54,496 -0.03(-0.80%)
Jul 29, 2025 3.770 3.770 3.740 3.760 6,854 -0.08(-2.08%)
Jul 28, 2025 3.884 3.884 3.790 3.840 29,944 -0.16(-3.93%)
Jul 25, 2025 4.030 4.030 3.990 3.997 5,987 -0.11(-2.63%)
Jul 24, 2025 4.130 4.130 4.080 4.105 28,333 -0.04(-1.08%)
Jul 23, 2025 4.100 4.160 4.070 4.150 20,905 +0.07(+1.72%)
Jul 22, 2025 3.970 4.080 3.955 4.080 5,169 +0.16(+4.08%)
Jul 21, 2025 3.920 3.940 3.910 3.920 3,918 +0.12(+3.16%)
Jul 18, 2025 3.770 3.840 3.770 3.800 76,771 +0.46(+13.77%)
Jul 17, 2025 3.330 3.370 3.328 3.340 9,988 +0.00(+0.00%)
Jul 16, 2025 3.350 3.390 3.325 3.340 35,242 +0.10(+2.99%)
Jul 15, 2025 3.240 3.260 3.240 3.243 7,458 -0.01(-0.22%)
Jul 14, 2025 3.275 3.280 3.250 3.250 16,712 -0.07(-2.11%)
Jul 11, 2025 3.320 3.325 3.317 3.320 9,839 +0.03(+0.91%)
Jul 10, 2025 3.320 3.320 3.290 3.290 13,404 -0.01(-0.30%)
Jul 09, 2025 3.290 3.300 3.260 3.300 22,116 -0.01(-0.30%)
Jul 08, 2025 3.291 3.310 3.274 3.310 28,150 +0.04(+1.07%)
Jul 07, 2025 3.306 3.306 3.269 3.275 21,674 -0.04(-1.06%)
Jul 03, 2025 3.310 3.320 3.310 3.310 11,976 -0.05(-1.37%)
Jul 02, 2025 3.340 3.370 3.340 3.356 36,215 +0.08(+2.32%)
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 Of Service.