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

Vivendi Se ADR (OP: VIVHY )

2.975 -0.025 (-0.83%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 28, 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 28, 2025 3.070 3.070 2.960 2.975 713,975 -0.02(-0.83%)
Feb 27, 2025 2.980 3.065 2.980 3.000 2,213,265 +0.05(+1.69%)
Feb 26, 2025 3.010 3.045 2.860 2.950 173,066 -0.17(-5.45%)
Feb 25, 2025 3.120 3.140 3.010 3.120 68,357 +0.02(+0.70%)
Feb 24, 2025 3.000 4.320 2.990 3.098 1,314,961 -5.30(-63.12%)
Feb 21, 2025 9.200 9.200 8.050 8.400 25,251 -0.03(-0.36%)
Feb 20, 2025 8.500 8.520 8.100 8.430 86,739 -0.13(-1.52%)
Feb 19, 2025 8.400 8.590 8.290 8.560 115,277 +0.05(+0.59%)
Feb 18, 2025 8.380 8.630 8.380 8.510 96,912 -0.19(-2.18%)
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%)
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.