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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	9.79	9.81	9.66	9.81	9.81	45,600
23 Mar 2023	9.98	10.05	9.86	9.90	9.90	22,100
22 Mar 2023	9.81	9.95	9.80	9.83	9.83	50,400
21 Mar 2023	9.87	9.91	9.82	9.89	9.89	21,100
20 Mar 2023	9.58	9.63	9.56	9.61	9.61	25,400
17 Mar 2023	9.31	9.38	9.23	9.37	9.37	101,300
16 Mar 2023	9.36	9.48	9.35	9.48	9.48	27,300
15 Mar 2023	9.35	9.54	9.35	9.49	9.49	61,300
14 Mar 2023	10.19	10.19	9.86	9.88	9.88	472,000
13 Mar 2023	9.88	10.14	9.88	10.07	10.07	25,600
10 Mar 2023	10.08	10.19	10.01	10.02	10.02	19,700
09 Mar 2023	10.27	10.31	10.20	10.21	10.21	16,700
08 Mar 2023	10.37	10.48	10.33	10.33	10.33	19,800
07 Mar 2023	10.44	10.48	10.26	10.28	10.28	10,800
06 Mar 2023	10.46	10.53	10.46	10.52	10.52	19,600
03 Mar 2023	10.42	10.48	10.36	10.45	10.45	17,800
02 Mar 2023	10.30	10.39	10.30	10.36	10.36	25,200
01 Mar 2023	10.37	10.40	10.36	10.38	10.38	16,200
28 Feb 2023	10.34	10.35	10.24	10.26	10.26	13,700
27 Feb 2023	10.25	10.29	10.25	10.25	10.25	14,300
24 Feb 2023	10.18	10.22	10.17	10.19	10.19	8,800
23 Feb 2023	10.35	10.35	10.24	10.33	10.33	9,500
22 Feb 2023	10.32	10.37	10.30	10.31	10.31	10,400
21 Feb 2023	10.40	10.46	10.38	10.41	10.41	13,100
17 Feb 2023	10.52	10.55	10.45	10.55	10.55	19,300
16 Feb 2023	10.38	10.44	10.32	10.40	10.40	26,000
15 Feb 2023	10.32	10.38	10.31	10.38	10.38	4,500
14 Feb 2023	10.43	10.50	10.34	10.48	10.48	12,100
13 Feb 2023	10.41	10.50	10.41	10.45	10.45	22,800
10 Feb 2023	10.39	10.43	10.37	10.41	10.41	7,900
09 Feb 2023	10.69	10.71	10.54	10.57	10.57	19,300
08 Feb 2023	10.60	10.60	10.54	10.55	10.55	11,000
07 Feb 2023	10.44	10.50	10.39	10.50	10.50	18,500
06 Feb 2023	10.58	10.58	10.43	10.51	10.51	15,500
03 Feb 2023	10.63	10.72	10.57	10.61	10.61	11,200
02 Feb 2023	10.84	10.88	10.77	10.80	10.80	14,600
01 Feb 2023	10.77	10.90	10.71	10.90	10.90	41,100
31 Jan 2023	10.68	10.71	10.62	10.66	10.66	28,800
30 Jan 2023	10.80	10.84	10.72	10.72	10.72	41,000
27 Jan 2023	10.68	10.76	10.68	10.74	10.74	11,700
26 Jan 2023	10.56	10.63	10.55	10.61	10.61	14,200
25 Jan 2023	10.25	10.37	10.25	10.37	10.37	16,000
24 Jan 2023	10.33	10.42	10.33	10.37	10.37	32,900
23 Jan 2023	10.36	10.42	10.36	10.38	10.38	15,000
20 Jan 2023	10.29	10.41	10.29	10.41	10.41	24,400
19 Jan 2023	10.22	10.24	10.15	10.22	10.22	48,200
18 Jan 2023	10.44	10.46	10.27	10.28	10.28	19,000
17 Jan 2023	10.41	10.41	10.28	10.30	10.30	11,600
13 Jan 2023	10.32	10.35	10.30	10.35	10.35	64,200
12 Jan 2023	10.28	10.35	10.25	10.34	10.34	20,900
11 Jan 2023	10.33	10.41	10.31	10.34	10.34	35,200
10 Jan 2023	10.05	10.08	10.03	10.08	10.08	66,000
09 Jan 2023	10.12	10.18	10.09	10.10	10.10	31,100
06 Jan 2023	9.90	10.04	9.84	10.04	10.04	29,000
05 Jan 2023	9.84	9.87	9.80	9.81	9.81	21,300
04 Jan 2023	10.03	10.10	10.00	10.08	10.08	209,600
03 Jan 2023	9.70	9.80	9.70	9.80	9.80	23,800
30 Dec 2022	9.53	9.55	9.47	9.49	9.49	12,200
29 Dec 2022	9.49	9.59	9.49	9.54	9.54	39,100
28 Dec 2022	9.44	9.46	9.33	9.36	9.36	23,800
27 Dec 2022	9.42	9.43	9.37	9.39	9.39	23,400
23 Dec 2022	9.42	9.47	9.41	9.43	9.43	20,900
22 Dec 2022	9.43	9.45	9.36	9.44	9.44	46,600
21 Dec 2022	9.42	9.49	9.42	9.46	9.46	41,400
20 Dec 2022	9.21	9.26	9.21	9.22	9.22	35,900
19 Dec 2022	9.21	9.23	9.17	9.20	9.20	27,000
16 Dec 2022	9.14	9.19	9.07	9.15	9.15	30,400
15 Dec 2022	9.31	9.32	9.18	9.23	9.23	29,700
14 Dec 2022	9.40	9.49	9.40	9.45	9.45	29,100
13 Dec 2022	9.56	9.58	9.39	9.44	9.44	31,700
12 Dec 2022	9.35	9.38	9.28	9.34	9.34	22,500
09 Dec 2022	9.38	9.44	9.38	9.38	9.38	56,400
08 Dec 2022	9.31	9.39	9.31	9.38	9.38	36,600
07 Dec 2022	9.37	9.38	9.26	9.32	9.32	68,200
06 Dec 2022	9.24	9.30	9.23	9.26	9.26	11,000
05 Dec 2022	9.40	9.40	9.25	9.29	9.29	321,400
02 Dec 2022	9.26	9.39	9.26	9.38	9.38	21,100
01 Dec 2022	9.23	9.34	9.23	9.32	9.32	41,300
30 Nov 2022	8.77	9.05	8.72	9.05	9.05	16,500
29 Nov 2022	8.84	8.88	8.78	8.79	8.79	35,100
28 Nov 2022	9.00	9.00	8.86	8.88	8.88	28,000
25 Nov 2022	8.97	9.02	8.97	9.00	9.00	12,500
23 Nov 2022	8.76	8.88	8.76	8.86	8.86	27,700
22 Nov 2022	8.78	8.81	8.72	8.77	8.77	26,600
21 Nov 2022	8.68	8.70	8.58	8.65	8.65	36,500
18 Nov 2022	8.78	8.78	8.65	8.69	8.69	23,300
17 Nov 2022	8.62	8.70	8.60	8.70	8.70	49,500
16 Nov 2022	8.90	8.92	8.82	8.86	8.86	49,300
15 Nov 2022	8.97	9.06	8.85	8.96	8.96	43,700
14 Nov 2022	8.87	8.96	8.87	8.87	8.87	43,300
11 Nov 2022	8.84	8.96	8.84	8.95	8.95	18,300
10 Nov 2022	8.56	8.69	8.54	8.69	8.69	22,600
09 Nov 2022	8.25	8.35	8.25	8.27	8.27	48,100
08 Nov 2022	8.46	8.58	8.45	8.55	8.55	94,800
07 Nov 2022	8.41	8.46	8.36	8.43	8.43	64,200
04 Nov 2022	8.26	8.31	8.21	8.31	8.31	52,900
03 Nov 2022	7.95	8.05	7.95	8.02	8.02	49,600
02 Nov 2022	8.21	8.29	8.08	8.08	8.08	112,700
01 Nov 2022	8.31	8.33	8.15	8.19	8.19	140,000
31 Oct 2022	8.13	8.17	8.03	8.14	8.14	55,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,524.16-70.47(-0.31%)

Vivendi SA (VIVHY)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,524.16
-70.47(-0.31%)