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

Vivendi Se ADR (OP: VIVHY )

8.700 +0.200 (+2.35%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.480 8.750 8.480 8.700 96,712 +0.20(+2.35%)
Feb 13, 2025 8.300 8.550 8.300 8.500 323,775 +0.15(+1.80%)
Feb 12, 2025 8.200 8.390 8.200 8.350 28,377 +0.08(+1.03%)
Feb 11, 2025 8.200 8.350 8.200 8.265 42,871 +0.10(+1.16%)
Feb 10, 2025 8.000 8.290 8.000 8.170 38,162 -0.03(-0.37%)
Feb 07, 2025 8.150 8.240 8.150 8.200 101,758 +0.19(+2.37%)
Feb 06, 2025 8.000 8.200 7.940 8.010 45,317 -0.11(-1.35%)
Feb 05, 2025 8.130 8.162 8.020 8.120 62,000 -0.03(-0.37%)
Feb 04, 2025 8.050 8.170 8.010 8.150 155,797 +0.06(+0.74%)
Feb 03, 2025 8.190 8.200 8.010 8.090 62,940 -0.02(-0.25%)
Jan 31, 2025 7.750 8.200 7.750 8.110 35,728 +0.11(+1.37%)
Jan 30, 2025 7.980 8.060 7.810 8.000 49,316 +0.17(+2.17%)
Jan 29, 2025 8.200 8.210 7.760 7.830 13,622 -0.02(-0.25%)
Jan 28, 2025 8.025 8.025 7.760 7.850 88,794 -0.05(-0.63%)
Jan 27, 2025 7.950 7.950 7.700 7.900 24,057 +0.10(+1.28%)
Jan 24, 2025 7.740 7.900 7.736 7.800 33,838 +0.06(+0.78%)
Jan 23, 2025 7.950 7.950 7.680 7.740 37,175 -0.04(-0.55%)
Jan 22, 2025 7.500 7.900 7.500 7.783 81,167 -0.04(-0.47%)
Jan 21, 2025 7.870 8.010 7.740 7.820 57,855 -0.05(-0.64%)
Jan 17, 2025 7.830 7.930 7.700 7.870 28,757 +0.04(+0.51%)
Jan 16, 2025 7.890 7.890 7.500 7.830 72,691 +0.06(+0.73%)
Jan 15, 2025 7.675 7.820 7.400 7.774 157,733 +0.03(+0.43%)
Jan 14, 2025 7.750 7.890 7.500 7.740 447,159 +0.11(+1.44%)
Jan 13, 2025 7.570 7.650 7.370 7.630 206,104 +0.54(+7.62%)
Jan 10, 2025 7.105 7.150 7.080 7.090 262,783 +0.05(+0.75%)
Jan 08, 2025 7.050 7.150 6.960 7.037 213,474 -0.04(-0.60%)
Jan 07, 2025 6.930 7.200 6.930 7.080 568,878 +0.02(+0.28%)
Jan 06, 2025 7.150 7.200 6.950 7.060 160,678 +0.13(+1.88%)
Jan 03, 2025 7.000 7.000 6.750 6.930 138,793 +0.11(+1.69%)
Jan 02, 2025 6.900 6.900 6.700 6.815 175,011 +0.29(+4.36%)
Dec 31, 2024 6.530 0 -0.07(-1.06%)
Dec 30, 2024 6.310 6.860 5.500 6.600 196,857 -0.12(-1.77%)
Dec 27, 2024 7.000 7.000 6.500 6.719 51,453 +0.16(+2.42%)
Dec 26, 2024 6.920 6.920 6.530 6.560 134,890 -0.20(-2.89%)
Dec 24, 2024 6.780 6.830 6.610 6.755 38,220 -0.08(-1.10%)
Dec 23, 2024 7.000 7.000 6.710 6.830 311,440 +0.03(+0.44%)
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%)
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.