UK markets closed

Vivendi SA (VIVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.37-0.06 (-0.64%)
At close: 03:59PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20239.379.449.379.379.3712,380
04 Dec 20239.449.479.379.439.4324,800
01 Dec 20239.379.449.379.449.4426,600
30 Nov 20239.469.479.399.429.4213,200
29 Nov 20239.619.619.529.569.5615,700
28 Nov 20239.569.599.539.579.5758,200
27 Nov 20239.559.609.529.609.6010,000
24 Nov 20239.599.609.579.609.604,600
22 Nov 20239.459.489.409.439.4312,200
21 Nov 20239.449.459.409.419.4168,200
20 Nov 20239.489.589.489.589.5827,900
17 Nov 20239.479.559.479.559.559,500
16 Nov 20239.479.499.389.399.3914,400
15 Nov 20239.369.399.329.349.3424,200
14 Nov 20239.399.429.379.429.4223,100
13 Nov 20239.129.139.099.129.1222,400
10 Nov 20239.149.179.099.179.1711,000
09 Nov 20239.319.329.219.249.2421,600
08 Nov 20239.229.259.219.259.2515,900
07 Nov 20239.119.149.079.119.1115,500
06 Nov 20239.069.148.999.089.0820,600
03 Nov 20239.159.249.159.249.2421,300
02 Nov 20239.069.099.009.089.0822,100
01 Nov 20238.878.948.868.938.9320,900
31 Oct 20238.928.968.868.928.92205,800
30 Oct 20238.878.878.828.868.8667,000
27 Oct 20238.818.828.728.768.7628,500
26 Oct 20238.918.918.828.888.8823,300
25 Oct 20238.868.898.798.828.8239,500
24 Oct 20238.938.948.878.928.9246,700
23 Oct 20238.828.948.798.918.9133,400
20 Oct 20238.939.008.938.958.9555,400
19 Oct 20238.698.918.698.868.8646,800
18 Oct 20238.908.908.788.838.8378,300
17 Oct 20238.988.988.928.948.9460,300
16 Oct 20238.898.988.898.988.9847,400
13 Oct 20238.988.998.848.878.8721,200
12 Oct 20239.079.099.019.049.0424,800
11 Oct 20239.079.088.999.019.0138,500
10 Oct 20238.959.008.928.938.9376,000
09 Oct 20238.748.808.728.808.8032,300
06 Oct 20238.708.808.708.778.7746,500
05 Oct 20238.828.828.718.778.7747,100
04 Oct 20238.868.868.808.848.8452,100
03 Oct 20238.728.788.718.778.7763,800
02 Oct 20238.828.828.688.698.6947,500
29 Sept 20238.728.798.698.738.7329,100
28 Sept 20238.538.588.518.558.5586,800
27 Sept 20238.518.518.408.438.4377,400
26 Sept 20238.648.668.558.568.5680,700
25 Sept 20238.768.788.738.788.7840,500
22 Sept 20238.918.978.918.948.9436,600
21 Sept 20238.728.788.728.758.7536,200
20 Sept 20238.848.908.808.828.82128,500
19 Sept 20238.768.798.738.798.7967,800
18 Sept 20238.628.658.588.638.6334,300
15 Sept 20238.758.758.688.738.7357,500
14 Sept 20238.688.798.688.788.7840,800
13 Sept 20238.718.728.648.678.6732,600
12 Sept 20238.718.718.658.718.7193,300
11 Sept 20238.748.838.748.818.8164,600
08 Sept 20238.718.758.698.718.7130,700
07 Sept 20238.808.818.698.708.7070,700
06 Sept 20238.898.928.868.908.9065,400
05 Sept 20239.009.008.918.938.9375,500
01 Sept 20239.109.109.049.089.0859,500
31 Aug 20239.079.079.039.059.0537,400
30 Aug 20239.109.129.059.059.0527,900
29 Aug 20238.939.068.939.069.06213,900
28 Aug 20238.818.878.808.878.8749,300
25 Aug 20238.828.838.768.808.8026,200
24 Aug 20238.828.848.768.798.7929,500
23 Aug 20238.858.898.858.898.8942,000
22 Aug 20238.828.888.828.868.8679,700
21 Aug 20238.738.768.728.768.7660,800
18 Aug 20238.648.708.648.698.6930,400
17 Aug 20238.768.808.698.698.6983,300
16 Aug 20238.738.748.678.678.6762,600
15 Aug 20238.748.788.708.708.70335,100
14 Aug 20238.698.778.688.738.73123,200
11 Aug 20238.868.868.808.858.8522,300
10 Aug 20238.989.028.928.948.9422,500
09 Aug 20238.968.968.918.948.9452,600
08 Aug 20238.868.968.868.968.9644,800
07 Aug 20238.989.028.959.009.0073,600
04 Aug 20238.979.118.978.998.9913,500
03 Aug 20238.908.998.898.978.9729,000
02 Aug 20238.808.808.758.758.7523,200
01 Aug 20238.918.918.858.898.8943,600
31 Jul 20238.958.968.878.888.8819,500
28 Jul 20238.889.098.888.998.9972,000
27 Jul 20239.349.369.049.049.0418,400
26 Jul 20239.199.249.169.209.2018,600
25 Jul 20239.209.239.159.159.1519,800
24 Jul 20239.269.269.199.199.1919,100
21 Jul 20239.349.349.249.249.2411,200
20 Jul 20239.319.329.249.279.2718,300
19 Jul 20239.359.379.319.369.3612,200
18 Jul 20239.379.399.379.399.3917,700
17 Jul 20239.389.399.359.369.3614,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...