Other OTC - Delayed Quote USD

Vivendi SE (VIVEF)

10.80 +0.21 (+1.98%)
At close: April 26 at 9:33 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.80 10.80 10.80 10.80 10.80 1,400
Apr 25, 2024 10.59 10.59 10.59 10.59 10.59 1,000
Apr 24, 2024 10.78 10.78 10.78 10.78 10.78 -
Apr 23, 2024 10.78 10.78 10.78 10.78 10.78 500
Apr 22, 2024 10.35 10.35 10.35 10.35 10.35 -
Apr 19, 2024 10.35 10.35 10.35 10.35 10.35 -
Apr 18, 2024 10.35 10.35 10.35 10.35 10.35 -
Apr 17, 2024 10.35 10.35 10.35 10.35 10.35 -
Apr 16, 2024 10.44 10.44 10.35 10.35 10.35 300
Apr 15, 2024 10.47 10.47 10.47 10.47 10.47 200
Apr 12, 2024 10.48 10.48 10.48 10.48 10.48 200
Apr 11, 2024 10.70 10.70 10.70 10.70 10.70 900
Apr 10, 2024 10.85 10.85 10.85 10.85 10.85 -
Apr 9, 2024 10.85 10.85 10.85 10.85 10.85 1,000
Apr 8, 2024 10.85 10.87 10.85 10.87 10.87 1,300
Apr 5, 2024 10.82 10.82 10.79 10.79 10.79 1,100
Apr 4, 2024 11.03 11.03 11.02 11.02 11.02 500
Apr 3, 2024 10.81 10.81 10.81 10.81 10.81 -
Apr 2, 2024 10.81 10.81 10.81 10.81 10.81 -
Apr 1, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 28, 2024 10.81 10.81 10.81 10.81 10.81 8,800
Mar 27, 2024 10.80 10.80 10.80 10.80 10.80 174,900
Mar 26, 2024 10.80 10.80 10.80 10.80 10.80 214,400
Mar 25, 2024 10.75 10.75 10.75 10.75 10.75 300
Mar 22, 2024 10.78 10.78 10.78 10.78 10.78 400
Mar 21, 2024 10.74 10.74 10.74 10.74 10.74 -
Mar 20, 2024 10.74 10.74 10.74 10.74 10.74 1,100
Mar 19, 2024 10.70 10.70 10.70 10.70 10.70 700
Mar 18, 2024 10.80 10.80 10.80 10.80 10.80 100
Mar 15, 2024 10.91 10.91 10.91 10.91 10.91 -
Mar 14, 2024 10.91 10.91 10.91 10.91 10.91 -
Mar 13, 2024 10.91 10.91 10.91 10.91 10.91 2,000
Mar 12, 2024 10.92 10.92 10.91 10.91 10.91 1,300
Mar 11, 2024 10.95 10.95 10.95 10.95 10.95 -
Mar 8, 2024 10.95 10.95 10.95 10.95 10.95 300
Mar 7, 2024 11.30 11.45 11.30 11.45 11.45 600
Mar 6, 2024 11.15 11.15 11.11 11.11 11.11 6,000
Mar 5, 2024 11.25 11.25 11.25 11.25 11.25 -
Mar 4, 2024 11.25 11.25 11.25 11.25 11.25 200
Mar 1, 2024 11.29 11.33 11.29 11.33 11.33 1,800
Feb 29, 2024 11.28 11.28 11.28 11.28 11.28 1,000
Feb 28, 2024 10.96 10.96 10.96 10.96 10.96 300
Feb 27, 2024 11.02 11.02 10.96 10.96 10.96 3,500
Feb 26, 2024 11.01 11.01 10.99 10.99 10.99 1,200
Feb 23, 2024 11.05 11.05 11.05 11.05 11.05 600
Feb 22, 2024 11.08 11.08 11.08 11.08 11.08 -
Feb 21, 2024 11.08 11.08 11.08 11.08 11.08 400
Feb 20, 2024 11.09 11.09 10.97 10.97 10.97 400
Feb 16, 2024 11.12 11.12 11.12 11.12 11.12 300
Feb 15, 2024 11.14 11.14 11.06 11.06 11.06 10,700
Feb 14, 2024 11.10 11.10 11.04 11.04 11.04 500
Feb 13, 2024 11.33 11.33 11.33 11.33 11.33 -
Feb 12, 2024 11.30 11.33 11.30 11.33 11.33 1,200
Feb 9, 2024 11.08 11.08 11.08 11.08 11.08 100
Feb 8, 2024 11.08 11.08 11.08 11.08 11.08 -
Feb 7, 2024 11.08 11.08 11.08 11.08 11.08 1,800
Feb 6, 2024 11.05 11.05 11.05 11.05 11.05 -
Feb 5, 2024 11.03 11.05 11.03 11.05 11.05 10,500
Feb 2, 2024 11.17 11.17 11.17 11.17 11.17 -
Feb 1, 2024 11.13 11.19 11.13 11.17 11.17 5,800
Jan 31, 2024 11.38 11.38 11.38 11.38 11.38 17,400
Jan 30, 2024 11.16 11.75 11.16 11.75 11.75 700
Jan 29, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 26, 2024 11.25 11.25 11.25 11.25 11.25 700
Jan 25, 2024 10.90 10.90 10.83 10.83 10.83 7,600
Jan 24, 2024 10.91 10.91 10.91 10.91 10.91 400
Jan 23, 2024 10.65 10.65 10.64 10.65 10.65 8,700
Jan 22, 2024 10.62 10.72 10.62 10.72 10.72 3,200
Jan 19, 2024 10.57 10.57 10.57 10.57 10.57 -
Jan 18, 2024 10.57 10.57 10.57 10.57 10.57 -
Jan 17, 2024 10.57 10.57 10.57 10.57 10.57 -
Jan 16, 2024 10.57 10.57 10.57 10.57 10.57 -
Jan 12, 2024 10.57 10.57 10.57 10.57 10.57 -
Jan 11, 2024 10.79 10.79 10.57 10.57 10.57 6,400
Jan 10, 2024 10.82 10.91 10.82 10.85 10.85 22,200
Jan 9, 2024 10.94 10.94 10.77 10.77 10.77 700
Jan 8, 2024 10.81 10.91 10.81 10.91 10.91 1,100
Jan 5, 2024 10.77 10.77 10.77 10.77 10.77 -
Jan 4, 2024 10.62 10.77 10.62 10.77 10.77 2,400
Jan 3, 2024 10.50 10.50 10.50 10.50 10.50 1,000
Jan 2, 2024 10.77 10.77 10.63 10.77 10.77 1,800
Dec 29, 2023 10.66 10.68 10.65 10.65 10.65 1,600
Dec 28, 2023 10.63 10.63 10.63 10.63 10.63 900
Dec 27, 2023 10.55 10.55 10.55 10.55 10.55 -
Dec 26, 2023 10.55 10.55 10.55 10.55 10.55 800
Dec 22, 2023 10.60 10.60 10.50 10.59 10.59 2,000
Dec 21, 2023 10.54 10.60 10.44 10.44 10.44 1,200
Dec 20, 2023 10.52 10.52 10.52 10.52 10.52 8,000
Dec 19, 2023 10.54 10.55 10.54 10.55 10.55 4,500
Dec 18, 2023 10.50 10.50 10.50 10.50 10.50 4,600
Dec 15, 2023 10.59 10.70 10.50 10.69 10.69 17,400
Dec 14, 2023 10.69 10.92 10.69 10.76 10.76 9,600
Dec 13, 2023 9.73 10.75 9.73 10.70 10.70 67,000
Dec 12, 2023 9.66 9.66 9.59 9.62 9.62 29,500
Dec 11, 2023 9.68 9.75 9.68 9.75 9.75 4,400
Dec 8, 2023 9.55 9.55 9.55 9.55 9.55 54,200
Dec 7, 2023 9.54 9.63 9.45 9.63 9.63 700
Dec 6, 2023 9.42 9.44 9.35 9.35 9.35 1,300
Dec 5, 2023 9.44 9.45 9.38 9.38 9.38 4,400
Dec 4, 2023 9.42 9.42 9.42 9.42 9.42 700
Dec 1, 2023 9.47 9.51 9.44 9.46 9.46 7,800
Nov 30, 2023 9.62 9.62 9.62 9.62 9.62 -
Nov 29, 2023 9.64 9.64 9.62 9.62 9.62 1,600
Nov 28, 2023 9.59 9.63 9.58 9.60 9.60 8,800
Nov 27, 2023 9.60 9.60 9.60 9.60 9.60 300
Nov 24, 2023 9.57 9.57 9.57 9.57 9.57 200
Nov 22, 2023 9.52 9.52 9.52 9.52 9.52 2,000
Nov 21, 2023 9.58 9.58 9.58 9.58 9.58 -
Nov 20, 2023 9.52 9.58 9.52 9.58 9.58 3,600
Nov 17, 2023 9.53 9.53 9.25 9.25 9.25 700
Nov 16, 2023 9.53 9.53 9.53 9.53 9.53 1,000
Nov 15, 2023 9.43 9.43 9.32 9.36 9.36 7,200
Nov 14, 2023 9.17 9.17 9.17 9.17 9.17 -
Nov 13, 2023 9.17 9.17 9.17 9.17 9.17 2,900
Nov 10, 2023 9.15 9.15 9.14 9.14 9.14 1,000
Nov 9, 2023 9.29 9.29 9.29 9.29 9.29 4,500
Nov 8, 2023 9.26 9.29 9.26 9.29 9.29 60,800
Nov 7, 2023 9.12 9.15 9.12 9.15 9.15 29,100
Nov 6, 2023 9.18 9.18 9.09 9.09 9.09 2,700
Nov 3, 2023 9.20 9.26 9.20 9.26 9.26 3,600
Nov 2, 2023 9.06 9.06 9.06 9.06 9.06 200
Nov 1, 2023 8.96 8.96 8.96 8.96 8.96 1,500
Oct 31, 2023 8.94 8.94 8.88 8.88 8.88 800
Oct 30, 2023 8.88 8.88 8.88 8.88 8.88 1,000
Oct 27, 2023 8.82 8.82 8.82 8.82 8.82 -
Oct 26, 2023 8.82 8.82 8.82 8.82 8.82 -
Oct 25, 2023 8.86 8.86 8.82 8.82 8.82 31,200
Oct 24, 2023 8.95 8.95 8.95 8.95 8.95 7,000
Oct 23, 2023 8.90 8.90 8.90 8.90 8.90 900
Oct 20, 2023 8.73 8.73 8.73 8.73 8.73 -
Oct 19, 2023 8.85 8.87 8.73 8.73 8.73 1,400
Oct 18, 2023 8.95 8.95 8.82 8.82 8.82 173,400
Oct 17, 2023 8.96 8.96 8.96 8.96 8.96 -
Oct 16, 2023 8.96 8.96 8.96 8.96 8.96 1,500
Oct 13, 2023 9.01 9.01 8.91 8.91 8.91 2,300
Oct 12, 2023 9.13 9.15 9.13 9.15 9.15 1,200
Oct 11, 2023 9.11 9.11 9.11 9.11 9.11 1,600
Oct 10, 2023 9.00 9.00 9.00 9.00 9.00 300
Oct 9, 2023 8.74 8.74 8.74 8.74 8.74 -
Oct 6, 2023 8.74 8.74 8.74 8.74 8.74 -
Oct 5, 2023 8.74 8.74 8.74 8.74 8.74 400
Oct 4, 2023 8.74 8.74 8.74 8.74 8.74 -
Oct 3, 2023 8.74 8.74 8.74 8.74 8.74 300
Oct 2, 2023 8.74 8.74 8.74 8.74 8.74 200
Sep 29, 2023 8.77 8.79 8.76 8.76 8.76 1,900
Sep 28, 2023 8.60 8.60 8.60 8.60 8.60 3,000
Sep 27, 2023 8.57 8.57 8.57 8.57 8.57 2,500
Sep 26, 2023 8.69 8.69 8.69 8.69 8.69 100
Sep 25, 2023 8.78 8.78 8.77 8.77 8.77 6,100
Sep 22, 2023 8.93 8.96 8.93 8.96 8.96 8,200
Sep 21, 2023 8.80 8.80 8.80 8.80 8.80 500
Sep 20, 2023 8.93 8.93 8.93 8.93 8.93 1,500
Sep 19, 2023 8.68 8.68 8.68 8.68 8.68 100
Sep 18, 2023 8.66 8.68 8.66 8.68 8.68 2,700
Sep 15, 2023 8.76 8.76 8.76 8.76 8.76 3,400
Sep 14, 2023 8.76 8.82 8.75 8.82 8.82 4,100
Sep 13, 2023 8.71 8.71 8.71 8.71 8.71 10,800
Sep 12, 2023 8.74 8.76 8.73 8.73 8.73 6,500
Sep 11, 2023 8.80 8.80 8.80 8.80 8.80 3,000
Sep 8, 2023 8.79 8.79 8.73 8.73 8.73 1,900
Sep 7, 2023 8.82 8.85 8.76 8.76 8.76 2,300
Sep 6, 2023 8.96 8.96 8.93 8.93 8.93 1,300
Sep 5, 2023 9.06 9.06 9.00 9.00 9.00 2,700
Sep 1, 2023 9.16 9.16 9.12 9.12 9.12 13,500
Aug 31, 2023 9.12 9.12 9.10 9.11 9.11 17,000
Aug 30, 2023 9.18 9.18 9.12 9.12 9.12 2,500
Aug 29, 2023 9.01 9.06 9.01 9.06 9.06 9,000
Aug 28, 2023 8.84 8.84 8.84 8.84 8.84 -
Aug 25, 2023 8.87 8.87 8.84 8.84 8.84 8,400
Aug 24, 2023 8.88 8.88 8.85 8.85 8.85 2,800
Aug 23, 2023 8.90 8.90 8.89 8.89 8.89 13,000
Aug 22, 2023 8.88 8.88 8.88 8.88 8.88 2,500
Aug 21, 2023 8.75 8.77 8.75 8.77 8.77 300
Aug 18, 2023 8.71 8.73 8.64 8.73 8.73 16,700
Aug 17, 2023 8.76 8.76 8.76 8.76 8.76 900
Aug 16, 2023 8.79 8.79 8.76 8.76 8.76 30,800
Aug 15, 2023 8.72 8.80 8.72 8.80 8.80 700
Aug 14, 2023 8.79 8.79 8.76 8.76 8.76 11,700
Aug 11, 2023 8.91 8.91 8.91 8.91 8.91 200
Aug 10, 2023 9.05 9.05 9.05 9.05 9.05 3,200
Aug 9, 2023 9.01 9.01 9.01 9.01 9.01 200
Aug 8, 2023 8.99 8.99 8.99 8.99 8.99 3,300
Aug 7, 2023 9.06 9.06 9.05 9.05 9.05 900
Aug 4, 2023 9.07 9.07 9.07 9.07 9.07 2,500
Aug 3, 2023 8.83 8.83 8.83 8.83 8.83 3,100
Aug 2, 2023 8.83 8.83 8.83 8.83 8.83 1,500
Aug 1, 2023 8.86 8.86 8.86 8.86 8.86 200
Jul 31, 2023 8.99 8.99 8.99 8.99 8.99 6,300
Jul 28, 2023 8.94 9.07 8.94 9.07 9.07 2,100
Jul 27, 2023 9.14 9.19 9.09 9.14 9.14 1,900
Jul 26, 2023 9.23 9.23 9.22 9.22 9.22 4,300
Jul 25, 2023 9.26 9.26 9.24 9.26 9.26 2,800
Jul 24, 2023 9.27 9.27 9.26 9.26 9.26 700
Jul 21, 2023 9.22 9.22 9.22 9.22 9.22 1,000
Jul 20, 2023 9.36 9.36 9.22 9.22 9.22 3,800
Jul 19, 2023 9.42 9.42 9.42 9.42 9.42 2,100
Jul 18, 2023 9.45 9.45 9.43 9.43 9.43 4,700
Jul 17, 2023 9.46 9.46 9.46 9.46 9.46 6,000
Jul 14, 2023 9.62 9.62 9.55 9.55 9.55 4,000
Jul 13, 2023 9.60 9.60 9.60 9.60 9.60 6,000
Jul 12, 2023 9.50 9.50 9.50 9.50 9.50 10,600
Jul 11, 2023 9.27 9.27 9.26 9.26 9.26 400
Jul 10, 2023 9.29 9.29 9.29 9.29 9.29 300
Jul 7, 2023 9.31 9.31 9.29 9.29 9.29 300
Jul 6, 2023 9.19 9.19 9.19 9.19 9.19 600
Jul 5, 2023 9.35 9.35 9.23 9.23 9.23 4,900
Jul 3, 2023 9.26 9.38 9.24 9.38 9.38 5,100
Jun 30, 2023 9.24 9.24 9.07 9.22 9.22 4,400
Jun 29, 2023 9.16 9.16 9.16 9.16 9.16 2,200
Jun 28, 2023 9.20 9.20 9.20 9.20 9.20 9,800
Jun 27, 2023 9.05 9.05 9.05 9.05 9.05 700
Jun 26, 2023 8.99 8.99 8.98 8.98 8.98 4,700
Jun 23, 2023 9.09 9.09 9.09 9.09 9.09 -
Jun 22, 2023 9.06 9.09 9.06 9.09 9.09 2,000
Jun 21, 2023 9.08 9.12 9.08 9.12 9.12 2,500
Jun 20, 2023 9.12 9.13 9.10 9.12 9.12 27,300
Jun 16, 2023 9.13 9.13 9.10 9.10 9.10 22,100
Jun 15, 2023 8.99 8.99 8.94 8.94 8.94 4,200
Jun 14, 2023 8.89 9.10 8.75 9.10 9.10 5,400
Jun 13, 2023 8.79 8.79 8.79 8.79 8.79 400
Jun 12, 2023 8.72 8.72 8.69 8.69 8.69 2,400
Jun 9, 2023 9.05 9.05 9.05 9.05 9.05 -
Jun 8, 2023 8.98 9.05 8.98 9.05 9.05 11,100
Jun 7, 2023 8.89 8.89 8.89 8.89 8.89 -
Jun 6, 2023 8.91 8.91 8.89 8.89 8.89 1,600
Jun 5, 2023 8.89 8.90 8.87 8.90 8.90 1,700
Jun 2, 2023 8.99 9.03 8.98 8.98 8.98 4,800
Jun 1, 2023 9.01 9.01 9.01 9.01 9.01 10,100
May 31, 2023 8.74 8.74 8.74 8.74 8.74 100
May 30, 2023 9.15 9.15 8.98 8.98 8.98 1,600
May 26, 2023 9.03 9.03 9.03 9.03 9.03 300
May 25, 2023 9.28 9.28 9.14 9.14 9.14 600
May 24, 2023 9.65 9.65 9.53 9.53 9.53 1,000
May 23, 2023 9.79 9.80 9.79 9.80 9.80 700
May 22, 2023 10.21 10.21 10.21 10.21 10.21 400
May 19, 2023 10.21 10.21 10.21 10.21 10.21 -
May 18, 2023 10.21 10.21 10.21 10.21 10.21 -
May 17, 2023 10.27 10.27 10.21 10.21 10.21 3,200
May 16, 2023 10.51 10.51 10.51 10.51 10.51 -
May 15, 2023 10.51 10.51 10.51 10.51 10.51 -
May 12, 2023 10.58 10.58 10.51 10.51 10.51 600
May 11, 2023 10.59 10.59 10.59 10.59 10.59 400
May 10, 2023 10.57 10.57 10.57 10.57 10.57 1,200
May 9, 2023 10.87 10.87 10.87 10.87 10.87 -
May 8, 2023 10.87 10.87 10.87 10.87 10.87 600
May 5, 2023 10.80 10.84 10.80 10.84 10.84 3,100
May 4, 2023 10.82 10.82 10.82 10.82 10.82 500
May 3, 2023 10.82 10.82 10.82 10.82 10.82 -
May 2, 2023 10.76 10.82 10.76 10.82 10.82 600
May 1, 2023 10.80 10.98 10.80 10.98 10.98 2,100
Apr 28, 2023 11.01 11.01 11.00 11.00 11.00 1,200
Apr 27, 2023 10.63 10.75 10.63 10.75 10.75 1,400