UK markets closed

Vivendi SA (VIVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.81-0.09 (-0.91%)
At close: 03:59PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20239.799.819.669.819.8145,600
23 Mar 20239.9810.059.869.909.9022,100
22 Mar 20239.819.959.809.839.8350,400
21 Mar 20239.879.919.829.899.8921,100
20 Mar 20239.589.639.569.619.6125,400
17 Mar 20239.319.389.239.379.37101,300
16 Mar 20239.369.489.359.489.4827,300
15 Mar 20239.359.549.359.499.4961,300
14 Mar 202310.1910.199.869.889.88472,000
13 Mar 20239.8810.149.8810.0710.0725,600
10 Mar 202310.0810.1910.0110.0210.0219,700
09 Mar 202310.2710.3110.2010.2110.2116,700
08 Mar 202310.3710.4810.3310.3310.3319,800
07 Mar 202310.4410.4810.2610.2810.2810,800
06 Mar 202310.4610.5310.4610.5210.5219,600
03 Mar 202310.4210.4810.3610.4510.4517,800
02 Mar 202310.3010.3910.3010.3610.3625,200
01 Mar 202310.3710.4010.3610.3810.3816,200
28 Feb 202310.3410.3510.2410.2610.2613,700
27 Feb 202310.2510.2910.2510.2510.2514,300
24 Feb 202310.1810.2210.1710.1910.198,800
23 Feb 202310.3510.3510.2410.3310.339,500
22 Feb 202310.3210.3710.3010.3110.3110,400
21 Feb 202310.4010.4610.3810.4110.4113,100
17 Feb 202310.5210.5510.4510.5510.5519,300
16 Feb 202310.3810.4410.3210.4010.4026,000
15 Feb 202310.3210.3810.3110.3810.384,500
14 Feb 202310.4310.5010.3410.4810.4812,100
13 Feb 202310.4110.5010.4110.4510.4522,800
10 Feb 202310.3910.4310.3710.4110.417,900
09 Feb 202310.6910.7110.5410.5710.5719,300
08 Feb 202310.6010.6010.5410.5510.5511,000
07 Feb 202310.4410.5010.3910.5010.5018,500
06 Feb 202310.5810.5810.4310.5110.5115,500
03 Feb 202310.6310.7210.5710.6110.6111,200
02 Feb 202310.8410.8810.7710.8010.8014,600
01 Feb 202310.7710.9010.7110.9010.9041,100
31 Jan 202310.6810.7110.6210.6610.6628,800
30 Jan 202310.8010.8410.7210.7210.7241,000
27 Jan 202310.6810.7610.6810.7410.7411,700
26 Jan 202310.5610.6310.5510.6110.6114,200
25 Jan 202310.2510.3710.2510.3710.3716,000
24 Jan 202310.3310.4210.3310.3710.3732,900
23 Jan 202310.3610.4210.3610.3810.3815,000
20 Jan 202310.2910.4110.2910.4110.4124,400
19 Jan 202310.2210.2410.1510.2210.2248,200
18 Jan 202310.4410.4610.2710.2810.2819,000
17 Jan 202310.4110.4110.2810.3010.3011,600
13 Jan 202310.3210.3510.3010.3510.3564,200
12 Jan 202310.2810.3510.2510.3410.3420,900
11 Jan 202310.3310.4110.3110.3410.3435,200
10 Jan 202310.0510.0810.0310.0810.0866,000
09 Jan 202310.1210.1810.0910.1010.1031,100
06 Jan 20239.9010.049.8410.0410.0429,000
05 Jan 20239.849.879.809.819.8121,300
04 Jan 202310.0310.1010.0010.0810.08209,600
03 Jan 20239.709.809.709.809.8023,800
30 Dec 20229.539.559.479.499.4912,200
29 Dec 20229.499.599.499.549.5439,100
28 Dec 20229.449.469.339.369.3623,800
27 Dec 20229.429.439.379.399.3923,400
23 Dec 20229.429.479.419.439.4320,900
22 Dec 20229.439.459.369.449.4446,600
21 Dec 20229.429.499.429.469.4641,400
20 Dec 20229.219.269.219.229.2235,900
19 Dec 20229.219.239.179.209.2027,000
16 Dec 20229.149.199.079.159.1530,400
15 Dec 20229.319.329.189.239.2329,700
14 Dec 20229.409.499.409.459.4529,100
13 Dec 20229.569.589.399.449.4431,700
12 Dec 20229.359.389.289.349.3422,500
09 Dec 20229.389.449.389.389.3856,400
08 Dec 20229.319.399.319.389.3836,600
07 Dec 20229.379.389.269.329.3268,200
06 Dec 20229.249.309.239.269.2611,000
05 Dec 20229.409.409.259.299.29321,400
02 Dec 20229.269.399.269.389.3821,100
01 Dec 20229.239.349.239.329.3241,300
30 Nov 20228.779.058.729.059.0516,500
29 Nov 20228.848.888.788.798.7935,100
28 Nov 20229.009.008.868.888.8828,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...