UK markets closed

Vivendi SA (VIVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.69+0.11 (+1.45%)
At close: 03:50PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 20229.389.479.359.479.47221,200
05 Jul 20229.489.539.389.539.53140,700
01 Jul 20229.909.989.869.959.9585,900
30 Jun 20229.9610.139.8710.1110.1156,800
29 Jun 202210.1410.1410.0410.0610.06266,300
28 Jun 202210.4510.5310.4010.4010.40226,200
27 Jun 202210.5110.6110.5010.5110.51108,800
24 Jun 202210.5210.6010.5210.6010.6079,400
23 Jun 202210.5110.5710.4510.5210.5289,300
22 Jun 202210.8310.8510.7210.7710.77108,100
21 Jun 202211.0011.0310.9310.9610.96134,700
17 Jun 202211.0711.1711.0111.1411.1498,400
16 Jun 202211.3111.3111.0511.1711.1798,500
15 Jun 202211.4111.4711.2811.4211.42121,400
14 Jun 202211.3411.3811.2611.3111.31207,400
13 Jun 202211.3811.3911.2511.2611.26177,600
10 Jun 202211.5311.5611.4411.5311.53345,300
09 Jun 202211.8411.8411.6111.6111.6133,000
08 Jun 202211.7911.8911.7811.7811.7854,700
07 Jun 202211.7611.8811.7511.8811.88126,200
06 Jun 202212.0512.1111.9511.9611.9675,500
03 Jun 202212.1312.1912.0812.1112.1171,300
02 Jun 202211.9212.1511.9212.1512.1571,100
01 Jun 202211.9011.9011.6611.6911.69136,400
31 May 202211.7011.9011.7011.8811.8877,100
27 May 202211.7611.8111.7211.7911.7951,800
26 May 202211.6411.7611.6411.7511.7570,600
25 May 202211.6911.8211.6911.7411.7447,600
24 May 202211.8011.8111.6811.7511.7575,800
23 May 202211.7111.8511.6811.8211.8245,200
20 May 202211.5311.5711.4211.5211.5256,300
19 May 202211.2811.4311.2411.3811.3841,500
18 May 202211.4211.4911.2811.2811.2858,800
17 May 202211.5311.6211.4811.6011.6092,900
16 May 202211.4311.4811.3811.4411.4480,700
13 May 202211.4111.5111.3711.4011.4069,700
12 May 202211.2411.4211.2411.3311.3395,600
11 May 202211.5711.5911.3811.3911.39254,200
10 May 202211.4711.5011.3311.4211.42340,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...