Vivendi SE (VIVEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:31AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 19 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 18 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 17 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 16 Apr 2024 | 10.44 | 10.44 | 10.35 | 10.35 | 10.35 | 300 |
| 15 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 200 |
| 12 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
| 11 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 900 |
| 10 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 09 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,000 |
| 08 Apr 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 1,300 |
| 05 Apr 2024 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | 1,100 |
| 04 Apr 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 500 |
| 03 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 28 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 8,800 |
| 27 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 174,900 |
| 26 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 214,400 |
| 25 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 22 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 400 |
| 21 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 20 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1,100 |
| 19 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 700 |
| 18 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 15 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 14 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 13 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2,000 |
| 12 Mar 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 1,300 |
| 11 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 08 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
| 07 Mar 2024 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | 600 |
| 06 Mar 2024 | 11.15 | 11.15 | 11.11 | 11.11 | 11.11 | 6,000 |
| 05 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 04 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| 01 Mar 2024 | 11.29 | 11.33 | 11.29 | 11.33 | 11.33 | 1,800 |
| 29 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1,000 |
| 28 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 300 |
| 27 Feb 2024 | 11.02 | 11.02 | 10.96 | 10.96 | 10.96 | 3,500 |
| 26 Feb 2024 | 11.01 | 11.01 | 10.99 | 10.99 | 10.99 | 1,200 |
| 23 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| 22 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 21 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 400 |
| 20 Feb 2024 | 11.09 | 11.09 | 10.97 | 10.97 | 10.97 | 400 |
| 16 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 15 Feb 2024 | 11.14 | 11.14 | 11.06 | 11.06 | 11.06 | 10,700 |
| 14 Feb 2024 | 11.10 | 11.10 | 11.04 | 11.04 | 11.04 | 500 |
| 13 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 12 Feb 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 1,200 |
| 09 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| 08 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 07 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,800 |
| 06 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 05 Feb 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 10,500 |
| 02 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 01 Feb 2024 | 11.13 | 11.19 | 11.13 | 11.17 | 11.17 | 5,800 |
| 31 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 17,400 |
| 30 Jan 2024 | 11.16 | 11.75 | 11.16 | 11.75 | 11.75 | 700 |
| 29 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 26 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 700 |
| 25 Jan 2024 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | 7,600 |
| 24 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
| 23 Jan 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 8,700 |
| 22 Jan 2024 | 10.62 | 10.72 | 10.62 | 10.72 | 10.72 | 3,200 |
| 19 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 18 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 17 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 16 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 11 Jan 2024 | 10.79 | 10.79 | 10.57 | 10.57 | 10.57 | 6,400 |
| 10 Jan 2024 | 10.82 | 10.91 | 10.82 | 10.85 | 10.85 | 22,200 |
| 09 Jan 2024 | 10.94 | 10.94 | 10.77 | 10.77 | 10.77 | 700 |
| 08 Jan 2024 | 10.81 | 10.91 | 10.81 | 10.91 | 10.91 | 1,100 |
| 05 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 Jan 2024 | 10.62 | 10.77 | 10.62 | 10.77 | 10.77 | 2,400 |
| 03 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 02 Jan 2024 | 10.77 | 10.77 | 10.63 | 10.77 | 10.77 | 1,800 |
| 29 Dec 2023 | 10.66 | 10.68 | 10.65 | 10.65 | 10.65 | 1,600 |
| 28 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 900 |
| 27 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 26 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 800 |
| 22 Dec 2023 | 10.60 | 10.60 | 10.50 | 10.59 | 10.59 | 2,000 |
| 21 Dec 2023 | 10.54 | 10.60 | 10.44 | 10.44 | 10.44 | 1,200 |
| 20 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 8,000 |
| 19 Dec 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 4,500 |
| 18 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4,600 |
| 15 Dec 2023 | 10.59 | 10.70 | 10.50 | 10.69 | 10.69 | 17,400 |
| 14 Dec 2023 | 10.69 | 10.92 | 10.69 | 10.76 | 10.76 | 9,600 |
| 13 Dec 2023 | 9.73 | 10.75 | 9.73 | 10.70 | 10.70 | 67,000 |
| 12 Dec 2023 | 9.66 | 9.66 | 9.59 | 9.62 | 9.62 | 29,500 |
| 11 Dec 2023 | 9.68 | 9.75 | 9.68 | 9.75 | 9.75 | 4,400 |
| 08 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 54,200 |
| 07 Dec 2023 | 9.54 | 9.63 | 9.45 | 9.63 | 9.63 | 700 |
| 06 Dec 2023 | 9.42 | 9.44 | 9.35 | 9.35 | 9.35 | 1,300 |
| 05 Dec 2023 | 9.44 | 9.45 | 9.38 | 9.38 | 9.38 | 4,400 |
| 04 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 700 |
| 01 Dec 2023 | 9.47 | 9.51 | 9.44 | 9.46 | 9.46 | 7,800 |
| 30 Nov 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 29 Nov 2023 | 9.64 | 9.64 | 9.62 | 9.62 | 9.62 | 1,600 |
| 28 Nov 2023 | 9.59 | 9.63 | 9.58 | 9.60 | 9.60 | 8,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.