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

Vivendi Se ADR (OP:VIVHY)

3.010 -0.100 (-3.22%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
May 08, 2025 2.900 3.090 2.900 3.010 48,841 -0.10(-3.22%)
May 07, 2025 3.090 3.110 3.090 3.110 30,525 +0.03(+1.14%)
May 06, 2025 3.050 3.135 3.050 3.075 28,381 +0.00(+0.00%)
May 05, 2025 3.040 3.130 3.020 3.075 8,727 +0.02(+0.49%)
May 02, 2025 3.045 3.080 2.950 3.060 125,668 -0.04(-1.29%)
May 01, 2025 3.000 3.167 3.000 3.100 15,818 +0.01(+0.32%)
Apr 30, 2025 3.050 3.130 3.000 3.090 12,691 +0.11(+3.69%)
Apr 29, 2025 2.940 3.030 2.930 2.980 24,800 +0.06(+2.05%)
Apr 28, 2025 2.960 3.040 2.920 2.920 22,554 -0.03(-1.02%)
Apr 25, 2025 2.860 2.950 2.860 2.950 14,575 +0.03(+0.85%)
Apr 24, 2025 2.910 2.980 2.860 2.925 241,468 +0.06(+2.27%)
Apr 23, 2025 2.920 2.920 2.820 2.860 52,425 +0.06(+2.14%)
Apr 22, 2025 2.850 2.930 2.790 2.800 50,096 +0.03(+1.08%)
Apr 21, 2025 2.680 2.860 2.680 2.770 23,566 -0.04(-1.25%)
Apr 17, 2025 2.780 2.850 2.760 2.805 11,936 +0.08(+2.94%)
Apr 16, 2025 2.720 2.820 2.700 2.725 22,014 +0.00(+0.18%)
Apr 15, 2025 2.700 2.740 2.680 2.720 47,964 +0.04(+1.49%)
Apr 14, 2025 2.680 2.710 2.660 2.680 54,697 +0.02(+0.75%)
Apr 11, 2025 2.650 2.670 2.560 2.660 53,368 +0.02(+0.76%)
Apr 10, 2025 2.610 2.640 2.570 2.640 123,162 +0.04(+1.54%)
Apr 09, 2025 2.500 2.650 2.480 2.600 115,682 +0.14(+5.69%)
Apr 08, 2025 2.570 2.600 2.460 2.460 1,191,503 -0.05(-1.99%)
Apr 07, 2025 2.520 2.590 2.470 2.510 81,311 -0.11(-4.20%)
Apr 04, 2025 2.610 2.670 2.600 2.620 32,825 -0.21(-7.42%)
Apr 03, 2025 2.885 2.908 2.830 2.830 49,183 -0.08(-2.92%)
Apr 02, 2025 2.870 2.930 2.870 2.915 156,925 +0.02(+0.87%)
Apr 01, 2025 2.860 2.940 2.860 2.890 68,173 -0.03(-1.10%)
Mar 31, 2025 2.920 2.950 2.880 2.922 38,072 -0.10(-3.25%)
Mar 28, 2025 2.870 3.040 2.870 3.020 51,880 +0.05(+1.68%)
Mar 27, 2025 2.970 3.000 2.890 2.970 40,381 +0.01(+0.17%)
Mar 26, 2025 2.900 3.000 2.900 2.965 43,408 -0.05(-1.79%)
Mar 25, 2025 2.890 3.040 2.890 3.019 174,013 +0.08(+2.69%)
Mar 24, 2025 2.980 2.990 2.930 2.940 69,641 +0.01(+0.34%)
Mar 21, 2025 2.930 2.965 2.920 2.930 173,060 -0.00(-0.17%)
Mar 20, 2025 2.940 2.950 2.907 2.935 30,824 -0.02(-0.51%)
Mar 19, 2025 2.960 2.970 2.920 2.950 62,342 +0.02(+0.68%)
Mar 18, 2025 2.860 2.950 2.860 2.930 67,776 -0.05(-1.68%)
Mar 17, 2025 3.020 3.030 2.830 2.980 68,944 +0.03(+1.02%)
Mar 14, 2025 2.970 2.990 2.920 2.950 47,968 -0.07(-2.32%)
Mar 13, 2025 3.040 3.060 3.000 3.020 60,092 +0.01(+0.33%)
Mar 12, 2025 3.020 3.052 3.010 3.010 105,051 +0.04(+1.35%)
Mar 11, 2025 3.030 3.050 2.960 2.970 69,873 -0.01(-0.34%)
Mar 10, 2025 3.020 3.039 2.970 2.980 68,796 -0.21(-6.58%)
Mar 07, 2025 3.120 3.190 3.120 3.190 68,434 +0.15(+4.93%)
Mar 06, 2025 3.060 3.190 3.010 3.040 97,554 +0.05(+1.67%)
Mar 05, 2025 3.000 3.040 2.950 2.990 129,607 -0.04(-1.32%)
Mar 04, 2025 3.080 3.190 2.950 3.030 79,761 -0.01(-0.33%)
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.