U.S. markets closed

Vivendi SE (VIVHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
36.24+0.40 (+1.10%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202136.0436.2736.0436.2436.2431,600
May 06, 202135.7935.8535.5735.8535.8542,500
May 05, 202135.4435.4635.3035.3935.3979,000
May 04, 202134.7534.8834.6734.8834.8859,700
May 03, 202134.9135.7334.9135.4835.4850,200
Apr 30, 202135.2535.2534.7534.7534.7555,700
Apr 29, 202135.4135.5635.3535.5235.5253,300
Apr 28, 202135.2635.4735.1935.3135.3125,800
Apr 27, 202134.9735.1534.9435.1435.1429,600
Apr 26, 202135.3935.3935.2135.2535.2565,600
Apr 23, 202135.3535.7035.3235.6535.6539,400
Apr 22, 202134.4935.0134.2935.0135.0154,800
Apr 21, 202133.9634.1933.9634.0934.0934,300
Apr 20, 202134.2234.2833.9634.2234.2238,400
Apr 19, 202134.3334.5134.2434.4934.4938,400
Apr 16, 202134.2434.3334.0934.2934.2939,500
Apr 15, 202134.2534.3334.0934.1934.1935,100
Apr 14, 202134.1534.1934.0434.1334.13147,800
Apr 13, 202133.9534.4333.9534.3934.39119,100
Apr 12, 202133.4433.5033.2933.4733.4734,900
Apr 09, 202133.4233.6733.4233.6733.6734,900
Apr 08, 202133.5933.5933.3833.5333.5323,700
Apr 07, 202133.5233.6533.4633.6133.6160,600
Apr 06, 202133.0333.4633.0333.3633.3643,200
Apr 05, 202132.8533.5732.8533.3233.3229,400
Apr 01, 202132.5333.0332.4933.0333.0344,300
Mar 31, 202132.7232.9832.7232.8732.8727,800
Mar 30, 202133.0033.0032.5632.6732.6741,700
Mar 29, 202132.9433.0132.8732.9132.9161,400
Mar 26, 202133.0333.1932.8232.9232.9236,500
Mar 25, 202132.9533.1132.8033.0733.07105,200
Mar 24, 202133.1033.3333.1033.1233.1230,900
Mar 23, 202133.4233.7633.4233.5833.5852,400
Mar 22, 202133.3333.5733.3333.4933.4923,600
Mar 19, 202133.2333.5133.1233.3833.3826,300
Mar 18, 202133.3933.5333.2533.2633.2630,900
Mar 17, 202132.8233.6932.8233.6433.6458,300
Mar 16, 202132.7433.0032.6832.8532.8536,700
Mar 15, 202133.0633.1332.8132.9332.9356,400
Mar 12, 202132.8533.2632.8533.2633.2659,200
Mar 11, 202133.3533.4433.1733.2933.2953,000
Mar 10, 202133.2433.2432.7632.9532.9569,700
Mar 09, 202132.9932.9932.6932.9132.9125,600
Mar 08, 202132.8833.2332.8832.9032.9051,500
Mar 05, 202133.0433.1532.7533.0333.0333,900
Mar 04, 202133.5033.7433.1433.2433.24109,400
Mar 03, 202135.1636.2834.8035.3035.3037,100
Mar 02, 202135.2035.5535.2035.5235.5238,300
Mar 01, 202134.5634.6234.4134.6034.6044,400
Feb 26, 202134.6034.8834.4634.6034.60310,600
Feb 25, 202135.3935.6634.9234.9634.9632,200
Feb 24, 202135.3835.7935.3835.7735.7744,000
Feb 23, 202135.5036.0535.4035.9935.9929,600
Feb 22, 202135.5236.0335.4635.9135.9144,700
Feb 19, 202135.7435.7435.3735.4035.4032,500
Feb 18, 202135.9536.1235.8135.9235.92249,400
Feb 17, 202136.3536.5336.0536.4736.47137,100
Feb 16, 202136.8437.2336.7237.0237.02103,700
Feb 12, 202131.5531.6431.4631.6031.6037,000
Feb 11, 202131.5931.6531.3231.4331.4380,300
Feb 10, 202131.3731.5731.3731.4931.4929,400
Feb 09, 202130.8131.2830.8131.2431.2436,600
Feb 08, 202131.3331.3731.1531.2331.2338,600
Feb 05, 202131.1931.2531.1231.2231.2247,900
Feb 04, 202131.1831.2230.9531.2231.2233,900
Feb 03, 202131.1631.2331.0631.1731.1771,600
Feb 02, 202131.1631.3131.1231.2331.2361,400
Feb 01, 202131.0331.0530.8530.9930.9942,800
Jan 29, 202131.0031.0030.5330.6730.6754,100
Jan 28, 202131.6231.8531.5931.6331.6336,100
Jan 27, 202131.3531.6831.2831.4331.4342,900
Jan 26, 202131.9532.1031.8932.0732.07133,700
Jan 25, 202131.9431.9531.6931.9531.9539,400
Jan 22, 202131.9732.3531.8332.2332.2367,400
Jan 21, 202132.1832.4132.1332.4032.4042,100
Jan 20, 202131.8432.0031.7232.0032.0038,700
Jan 19, 202131.6631.7631.5931.7431.7433,900
Jan 15, 202131.6331.6331.3931.4731.4743,500
Jan 14, 202131.7831.9531.5631.8431.8450,700
Jan 13, 202131.7531.8931.6431.8531.8558,500
Jan 12, 202131.4431.8031.4431.8031.8060,500
Jan 11, 202131.5431.8131.5431.6631.6664,200
Jan 08, 202131.8532.0031.5731.8331.8362,500
Jan 07, 202132.0132.1931.9432.1632.1652,700
Jan 06, 202132.3532.6232.1732.4932.4921,100
Jan 05, 202132.0132.1331.8232.0632.0640,200
Jan 04, 202132.4832.5432.0632.1732.1723,800
Dec 31, 202032.0632.5332.0632.1032.1046,200
Dec 30, 202032.5332.6332.3932.4432.4497,000
Dec 29, 202032.4232.4832.2532.3432.3439,900
Dec 28, 202032.1532.2032.0832.1132.1136,200
Dec 24, 202032.1832.1831.4831.5931.5916,700
Dec 23, 202031.9031.9631.7331.8231.8232,300
Dec 22, 202031.8231.8231.6731.6731.6755,000
Dec 21, 202031.6532.0431.6532.0132.0151,000
Dec 18, 202032.3632.6032.3632.5432.5475,000
Dec 17, 202031.6731.8731.6731.8131.8176,000
Dec 16, 202031.4931.7631.3931.4931.4928,800
Dec 15, 202031.0431.1931.0431.1231.1231,700
Dec 14, 202031.2431.3731.1031.1031.1039,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...