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

Vivendi Se (OP: VIVEF )

10.62 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 13, 2024 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 (%)
Dec 30, 2022 9.480 9.620 9.480 9.590 26,292 +0.12(+1.27%)
Dec 29, 2022 9.440 9.470 9.440 9.470 4,938 +0.06(+0.58%)
Dec 28, 2022 9.415 9.415 9.415 9.415 700 -0.04(-0.37%)
Dec 27, 2022 9.450 9.450 9.450 9.450 5,463 -0.05(-0.53%)
Dec 23, 2022 9.415 9.500 9.415 9.500 5,785 +0.10(+1.06%)
Dec 22, 2022 9.474 9.474 9.400 9.400 3,360 -0.05(-0.58%)
Dec 21, 2022 9.455 9.455 9.455 9.455 221 +0.18(+1.94%)
Dec 20, 2022 9.280 9.280 9.275 9.275 8,338 +0.03(+0.27%)
Dec 19, 2022 9.248 9.250 9.195 9.250 4,823 +0.05(+0.54%)
Dec 16, 2022 9.200 9.200 9.190 9.200 9,993 -0.11(-1.18%)
Dec 15, 2022 9.370 9.370 9.250 9.310 7,147 -0.19(-2.00%)
Dec 14, 2022 9.540 9.540 9.500 9.500 3,863 +0.04(+0.37%)
Dec 13, 2022 9.540 9.660 9.465 9.465 7,847 +0.07(+0.80%)
Dec 12, 2022 9.440 9.440 9.390 9.390 3,467 -0.12(-1.26%)
Dec 09, 2022 9.510 9.510 9.510 9.510 320 +0.16(+1.67%)
Dec 08, 2022 9.360 9.420 9.310 9.354 8,559 -0.02(-0.17%)
Dec 07, 2022 9.420 9.420 9.340 9.370 3,590 +0.08(+0.92%)
Dec 06, 2022 9.320 9.320 9.285 9.285 1,782 -0.18(-1.85%)
Dec 05, 2022 9.460 9.460 9.460 9.460 9,401 +0.01(+0.05%)
Dec 02, 2022 9.330 9.455 9.330 9.455 1,148 +0.06(+0.64%)
Dec 01, 2022 9.315 9.395 9.235 9.395 1,236 +0.59(+6.76%)
Nov 30, 2022 8.820 8.820 8.800 8.800 7,070 -0.04(-0.45%)
Nov 29, 2022 8.910 8.910 8.805 8.840 33,981 -0.10(-1.13%)
Nov 28, 2022 9.020 9.020 8.941 8.941 10,257 -0.21(-2.28%)
Nov 25, 2022 9.000 9.150 9.000 9.150 31,599 +0.30(+3.39%)
Nov 23, 2022 8.925 8.925 8.790 8.850 7,304 +0.07(+0.80%)
Nov 22, 2022 8.780 8.780 8.780 8.780 3,835 +0.10(+1.15%)
Nov 21, 2022 8.690 8.740 8.680 8.680 11,093 +0.00(+0.00%)
Nov 18, 2022 8.800 8.800 8.660 8.680 6,043 +0.07(+0.81%)
Nov 17, 2022 8.610 8.610 8.610 8.610 2,175 -0.29(-3.26%)
Nov 16, 2022 8.980 8.980 8.900 8.900 1,777 -0.01(-0.17%)
Nov 15, 2022 9.030 9.085 8.915 8.915 3,600 -0.04(-0.39%)
Nov 14, 2022 8.960 8.960 8.938 8.950 13,350 -0.04(-0.50%)
Nov 11, 2022 8.935 8.995 8.840 8.995 7,256 +0.42(+4.96%)
Nov 10, 2022 8.570 8.570 8.570 8.570 5,382 +0.27(+3.23%)
Nov 09, 2022 8.400 8.418 8.302 8.302 6,370 -0.30(-3.47%)
Nov 08, 2022 8.523 8.600 8.490 8.600 2,194 +0.18(+2.11%)
Nov 07, 2022 8.480 8.480 8.422 8.422 4,720 +0.07(+0.87%)
Nov 04, 2022 8.300 8.350 8.300 8.350 6,515 +0.28(+3.41%)
Nov 03, 2022 8.075 8.075 8.075 8.075 100 -0.24(-2.89%)
Nov 02, 2022 8.270 8.315 8.270 8.315 12,959 +0.02(+0.24%)
Nov 01, 2022 8.390 8.390 8.259 8.295 3,329 +0.07(+0.91%)
Oct 31, 2022 8.200 8.220 8.200 8.220 2,475 +0.07(+0.86%)
Oct 28, 2022 8.170 8.170 8.115 8.150 249,643 -0.17(-2.04%)
Oct 27, 2022 8.320 8.320 8.320 8.320 2,062 +0.02(+0.24%)
Oct 26, 2022 8.220 8.310 8.220 8.300 1,415 +0.12(+1.47%)
Oct 25, 2022 8.180 8.180 8.180 8.180 294 +0.38(+4.87%)
Oct 24, 2022 7.800 144 +0.08(+1.04%)
Oct 21, 2022 7.720 7.720 7.720 7.720 4,400 -0.21(-2.65%)
Oct 20, 2022 7.990 7.990 7.900 7.930 2,410 +0.01(+0.19%)
Oct 19, 2022 7.915 7.960 7.820 7.915 12,567 -0.08(-0.94%)
Oct 18, 2022 8.015 8.015 7.990 7.990 5,318 +0.16(+2.04%)
Oct 17, 2022 7.830 7.830 7.830 7.830 20,993 +0.22(+2.89%)
Oct 14, 2022 7.800 7.800 7.610 7.610 22,564 -0.10(-1.30%)
Oct 13, 2022 7.710 7.710 7.510 7.710 32,595 +0.26(+3.49%)
Oct 12, 2022 7.430 7.450 7.430 7.450 15,525 -0.09(-1.19%)
Oct 11, 2022 7.540 7.540 7.540 7.540 2,537 -0.07(-0.92%)
Oct 10, 2022 7.610 7.610 7.610 7.610 1,684 -0.13(-1.74%)
Oct 07, 2022 7.760 7.790 7.740 7.745 4,239 -0.18(-2.27%)
Oct 06, 2022 7.990 7.990 7.925 7.925 5,727 -0.25(-3.12%)
Oct 05, 2022 8.090 8.180 8.090 8.180 640 -0.02(-0.24%)
Oct 04, 2022 8.110 8.230 8.110 8.200 3,489 +0.30(+3.80%)
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.