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

Vivendi Se ADR (OP:VIVHY)

2.180 -0.080 (-3.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 13, 2026 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 (%)
Mar 13, 2026 2.200 2.217 2.180 2.180 11,496 -0.08(-3.54%)
Mar 12, 2026 2.220 2.260 2.210 2.260 35,153 -0.03(-1.31%)
Mar 11, 2026 2.275 2.295 2.230 2.290 11,929 -0.01(-0.43%)
Mar 10, 2026 2.330 2.355 2.290 2.300 63,747 -0.05(-2.13%)
Mar 09, 2026 2.285 2.350 2.280 2.350 25,464 +0.04(+1.73%)
Mar 06, 2026 2.280 2.310 2.250 2.310 29,466 -0.08(-3.35%)
Mar 05, 2026 2.390 2.400 2.379 2.390 21,176 -0.01(-0.42%)
Mar 04, 2026 2.430 2.450 2.400 2.400 16,763 +0.01(+0.42%)
Mar 03, 2026 2.360 2.390 2.330 2.390 17,553 -0.11(-4.40%)
Mar 02, 2026 2.480 2.510 2.462 2.500 22,217 -0.04(-1.38%)
Feb 27, 2026 2.533 2.560 2.530 2.535 6,912 -0.03(-1.36%)
Feb 26, 2026 2.550 2.570 2.550 2.570 29,225 +0.04(+1.58%)
Feb 25, 2026 2.510 2.550 2.510 2.530 41,792 +0.01(+0.48%)
Feb 24, 2026 2.526 2.560 2.515 2.518 32,373 -0.10(-3.89%)
Feb 23, 2026 2.590 2.620 2.560 2.620 40,117 +0.05(+1.95%)
Feb 20, 2026 2.560 2.570 2.520 2.570 12,340 +0.04(+1.58%)
Feb 19, 2026 2.534 2.550 2.520 2.530 35,108 +0.02(+0.68%)
Feb 18, 2026 2.535 2.560 2.490 2.513 108,081 -0.06(-2.22%)
Feb 17, 2026 2.534 2.570 2.520 2.570 18,945 -0.01(-0.48%)
Feb 13, 2026 2.580 2.590 2.580 2.583 54,926 +0.01(+0.49%)
Feb 12, 2026 2.540 2.570 2.520 2.570 38,139 -0.02(-0.89%)
Feb 11, 2026 2.595 2.620 2.560 2.593 17,177 -0.04(-1.41%)
Feb 10, 2026 2.670 2.680 2.630 2.630 21,816 +0.00(+0.00%)
Feb 09, 2026 2.610 2.630 2.580 2.630 261,509 +0.05(+1.94%)
Feb 06, 2026 2.590 2.600 2.566 2.580 30,823 -0.02(-0.96%)
Feb 05, 2026 2.610 2.630 2.580 2.605 223,010 -0.06(-2.07%)
Feb 04, 2026 2.610 2.680 2.580 2.660 86,188 +0.04(+1.53%)
Feb 03, 2026 2.630 2.660 2.620 2.620 190,996 -0.11(-4.03%)
Feb 02, 2026 2.720 2.745 2.720 2.730 51,937 -0.02(-0.73%)
Jan 30, 2026 2.740 2.760 2.740 2.750 108,437 -0.01(-0.36%)
Jan 29, 2026 2.795 2.800 2.760 2.760 12,591 -0.07(-2.47%)
Jan 28, 2026 2.830 2.830 2.810 2.830 23,835 +0.04(+1.43%)
Jan 27, 2026 2.817 2.828 2.790 2.790 2,339 -0.02(-0.71%)
Jan 26, 2026 2.798 2.820 2.798 2.810 6,845 +0.01(+0.36%)
Jan 23, 2026 2.740 2.800 2.740 2.800 29,065 +0.03(+1.27%)
Jan 22, 2026 2.755 2.770 2.750 2.765 27,248 +0.01(+0.18%)
Jan 21, 2026 2.750 2.770 2.720 2.760 19,865 +0.03(+1.10%)
Jan 20, 2026 2.730 2.740 2.705 2.730 587,228 -0.04(-1.44%)
Jan 16, 2026 2.769 2.790 2.745 2.770 27,970 -0.02(-0.72%)
Jan 15, 2026 2.773 2.800 2.773 2.790 23,428 +0.01(+0.36%)
Jan 14, 2026 2.780 2.790 2.770 2.780 16,684 +0.04(+1.65%)
Jan 13, 2026 2.740 2.760 2.724 2.735 12,587 -0.06(-2.32%)
Jan 12, 2026 2.784 2.800 2.750 2.800 12,037 +0.04(+1.58%)
Jan 09, 2026 2.730 2.756 2.730 2.756 22,016 +0.05(+1.72%)
Jan 08, 2026 2.690 2.710 2.690 2.710 40,741 -0.03(-1.09%)
Jan 07, 2026 2.730 2.750 2.710 2.740 29,152 -0.04(-1.44%)
Jan 06, 2026 2.755 2.780 2.740 2.780 35,329 -0.03(-1.07%)
Jan 05, 2026 2.760 2.810 2.750 2.810 47,477 +0.08(+2.93%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.