UK markets closed

Vivendi SA (VIVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.00+0.14 (+1.58%)
At close: 12:46PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20228.979.028.979.009.0012,500
23 Nov 20228.768.888.768.868.8627,700
22 Nov 20228.788.818.728.778.7726,600
21 Nov 20228.688.708.588.658.6536,500
18 Nov 20228.788.788.658.698.6923,300
17 Nov 20228.628.708.608.708.7049,500
16 Nov 20228.908.928.828.868.8649,300
15 Nov 20228.979.068.858.968.9643,700
14 Nov 20228.878.968.878.878.8743,300
11 Nov 20228.848.968.848.958.9518,300
10 Nov 20228.568.698.548.698.6922,600
09 Nov 20228.258.358.258.278.2748,100
08 Nov 20228.468.588.458.558.5594,800
07 Nov 20228.418.468.368.438.4364,200
04 Nov 20228.268.318.218.318.3152,900
03 Nov 20227.958.057.958.028.0249,600
02 Nov 20228.218.298.088.088.08112,700
01 Nov 20228.318.338.158.198.19140,000
31 Oct 20228.138.178.038.148.1455,100
28 Oct 20228.118.148.068.148.1437,000
27 Oct 20228.258.338.248.248.2456,700
26 Oct 20228.178.298.178.258.2558,900
25 Oct 20228.088.288.068.268.26302,600
24 Oct 20227.797.847.757.807.80183,700
21 Oct 20227.557.787.557.787.7894,400
20 Oct 20227.898.037.847.847.84113,900
19 Oct 20227.917.967.837.907.9074,900
18 Oct 20228.068.067.897.997.99297,500
17 Oct 20227.747.797.747.747.7498,200
14 Oct 20227.707.707.557.567.56102,800
13 Oct 20227.437.747.437.687.68163,000
12 Oct 20227.377.437.367.417.41136,700
11 Oct 20227.447.537.397.397.39324,000
10 Oct 20227.587.637.507.567.56168,400
07 Oct 20227.717.787.587.597.59160,500
06 Oct 20227.968.007.877.907.90219,000
05 Oct 20227.978.127.978.078.07556,600
04 Oct 20228.148.268.118.228.22522,800
03 Oct 20227.807.917.757.897.89136,400
30 Sept 20227.707.797.657.697.69144,400
29 Sept 20227.687.697.527.587.58555,600
28 Sept 20227.697.987.697.987.98241,400
27 Sept 20227.917.927.767.797.79518,700
26 Sept 20227.867.917.757.787.78471,900
23 Sept 20228.088.087.957.977.9784,300
22 Sept 20228.288.288.208.238.23246,800
21 Sept 20228.278.338.148.148.14269,200
20 Sept 20228.368.438.338.378.37320,600
19 Sept 20228.428.528.418.528.52280,200
16 Sept 20228.398.518.398.498.49284,800
15 Sept 20228.458.498.438.458.45104,900
14 Sept 20228.508.518.418.458.45160,300
13 Sept 20228.868.888.658.668.66166,100
12 Sept 20228.908.998.908.958.95170,000
09 Sept 20228.748.748.658.708.7080,800
08 Sept 20228.468.498.388.458.45125,200
07 Sept 20228.628.738.628.738.73277,300
06 Sept 20228.728.728.628.648.64166,200
02 Sept 20228.798.918.688.728.72198,500
01 Sept 20228.768.808.668.768.76246,800
31 Aug 20229.079.169.039.039.03263,400
30 Aug 20229.039.058.968.988.98325,600
29 Aug 20228.969.018.948.968.96195,300
26 Aug 20229.079.078.918.918.91162,900
25 Aug 20228.959.048.929.009.00111,200
24 Aug 20228.878.988.878.988.98125,600
23 Aug 20228.969.018.948.958.95185,600
22 Aug 20228.888.918.858.878.87210,000
19 Aug 20229.029.028.958.978.97165,600
18 Aug 20229.149.149.059.069.06202,200
17 Aug 20229.269.339.249.279.2791,300
16 Aug 20229.429.499.429.469.46204,400
15 Aug 20229.559.559.479.499.4949,500
12 Aug 20229.659.679.589.649.6460,100
11 Aug 20229.669.749.659.679.6748,900
10 Aug 20229.599.709.559.639.6360,900
09 Aug 20229.479.519.439.439.4393,100
08 Aug 20229.509.589.499.519.5164,700
05 Aug 20229.489.549.459.549.5468,900
04 Aug 20229.369.459.369.459.4523,000
03 Aug 20229.359.399.319.399.3958,800
02 Aug 20229.239.349.239.259.25210,300
01 Aug 20229.469.499.329.339.33139,200
29 Jul 20229.559.579.379.469.46120,700
28 Jul 202210.1010.339.709.759.7593,500
27 Jul 202210.0710.2210.0210.2210.2285,800
26 Jul 202210.0010.089.989.989.98169,900
25 Jul 202210.1710.2510.1610.2110.2197,000
22 Jul 202210.1610.2410.1110.1410.1469,300
21 Jul 202210.1310.1810.1010.1710.1760,200
20 Jul 202210.1110.1810.0610.0910.0989,800
19 Jul 20229.9910.109.9810.0310.03196,200
18 Jul 20229.849.909.799.819.81145,200
15 Jul 20229.549.679.539.599.5959,700
14 Jul 20229.409.549.379.489.48100,000
13 Jul 20229.239.509.239.469.4664,800
12 Jul 20229.249.329.239.259.25126,300
11 Jul 20229.529.549.349.349.34222,000
08 Jul 20229.789.859.779.839.8347,500
07 Jul 20229.539.639.539.619.61226,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...