Indicators

Vivendi Se ADR (OP: VIVHY )

10.41 -0.13 (-1.21%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.75	22.82	22.52	22.76	169,800	+0.08(+0.35%)
May 28, 2020	22.56	22.85	22.55	22.68	171,906	+0.39(+1.75%)
May 27, 2020	21.95	22.29	21.92	22.29	82,150	+0.36(+1.64%)
May 26, 2020	21.90	22.03	21.83	21.93	225,898	+0.56(+2.62%)
May 22, 2020	20.97	21.44	20.95	21.37	110,400	+0.47(+2.25%)
May 21, 2020	21.23	21.27	20.88	20.90	115,617	-0.41(-1.92%)
May 20, 2020	21.39	21.43	21.22	21.31	115,896	+0.12(+0.57%)
May 19, 2020	21.39	21.46	21.19	21.19	207,021	-0.26(-1.21%)
May 18, 2020	21.02	21.52	21.02	21.45	220,333	+0.54(+2.61%)
May 15, 2020	20.79	20.93	20.70	20.91	165,300	+0.32(+1.53%)
May 14, 2020	20.42	20.64	20.23	20.59	128,997	-0.14(-0.65%)
May 13, 2020	21.35	21.36	20.58	20.73	86,229	-0.72(-3.38%)
May 12, 2020	21.75	21.83	21.45	21.45	132,001	-0.22(-1.02%)
May 11, 2020	21.18	21.68	21.18	21.67	221,396	+0.21(+0.98%)
May 08, 2020	21.46	21.89	21.43	21.46	258,500	+0.49(+2.34%)
May 07, 2020	21.04	21.07	20.86	20.97	360,810	+0.06(+0.29%)
May 06, 2020	21.02	21.10	20.91	20.91	262,330	-0.17(-0.81%)
May 05, 2020	21.43	21.51	21.03	21.08	65,782	-0.27(-1.26%)
May 04, 2020	21.29	21.42	21.16	21.35	110,312	+0.02(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.