Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	7.70	7.79	7.65	7.69	7.69	144,400
29 Sept 2022	7.68	7.69	7.52	7.58	7.58	555,600
28 Sept 2022	7.69	7.98	7.69	7.98	7.98	241,400
27 Sept 2022	7.91	7.92	7.76	7.79	7.79	518,700
26 Sept 2022	7.86	7.91	7.75	7.78	7.78	471,900
23 Sept 2022	8.08	8.08	7.95	7.97	7.97	84,300
22 Sept 2022	8.28	8.28	8.20	8.23	8.23	246,800
21 Sept 2022	8.27	8.33	8.14	8.14	8.14	269,200
20 Sept 2022	8.36	8.43	8.33	8.37	8.37	320,600
19 Sept 2022	8.42	8.52	8.41	8.52	8.52	280,200
16 Sept 2022	8.39	8.51	8.39	8.49	8.49	284,800
15 Sept 2022	8.45	8.49	8.43	8.45	8.45	104,900
14 Sept 2022	8.50	8.51	8.41	8.45	8.45	160,300
13 Sept 2022	8.86	8.88	8.65	8.66	8.66	166,100
12 Sept 2022	8.90	8.99	8.90	8.95	8.95	170,000
09 Sept 2022	8.74	8.74	8.65	8.70	8.70	80,800
08 Sept 2022	8.46	8.49	8.38	8.45	8.45	125,200
07 Sept 2022	8.62	8.73	8.62	8.73	8.73	277,300
06 Sept 2022	8.72	8.72	8.62	8.64	8.64	166,200
02 Sept 2022	8.79	8.91	8.68	8.72	8.72	198,500
01 Sept 2022	8.76	8.80	8.66	8.76	8.76	246,800
31 Aug 2022	9.07	9.16	9.03	9.03	9.03	263,400
30 Aug 2022	9.03	9.05	8.96	8.98	8.98	325,600
29 Aug 2022	8.96	9.01	8.94	8.96	8.96	195,300
26 Aug 2022	9.07	9.07	8.91	8.91	8.91	162,900
25 Aug 2022	8.95	9.04	8.92	9.00	9.00	111,200
24 Aug 2022	8.87	8.98	8.87	8.98	8.98	125,600
23 Aug 2022	8.96	9.01	8.94	8.95	8.95	185,600
22 Aug 2022	8.88	8.91	8.85	8.87	8.87	210,000
19 Aug 2022	9.02	9.02	8.95	8.97	8.97	165,600
18 Aug 2022	9.14	9.14	9.05	9.06	9.06	202,200
17 Aug 2022	9.26	9.33	9.24	9.27	9.27	91,300
16 Aug 2022	9.42	9.49	9.42	9.46	9.46	204,400
15 Aug 2022	9.55	9.55	9.47	9.49	9.49	49,500
12 Aug 2022	9.65	9.67	9.58	9.64	9.64	60,100
11 Aug 2022	9.66	9.74	9.65	9.67	9.67	48,900
10 Aug 2022	9.59	9.70	9.55	9.63	9.63	60,900
09 Aug 2022	9.47	9.51	9.43	9.43	9.43	93,100
08 Aug 2022	9.50	9.58	9.49	9.51	9.51	64,700
05 Aug 2022	9.48	9.54	9.45	9.54	9.54	68,900
04 Aug 2022	9.36	9.45	9.36	9.45	9.45	23,000
03 Aug 2022	9.35	9.39	9.31	9.39	9.39	58,800
02 Aug 2022	9.23	9.34	9.23	9.25	9.25	210,300
01 Aug 2022	9.46	9.49	9.32	9.33	9.33	139,200
29 Jul 2022	9.55	9.57	9.37	9.46	9.46	120,700
28 Jul 2022	10.10	10.33	9.70	9.75	9.75	93,500
27 Jul 2022	10.07	10.22	10.02	10.22	10.22	85,800
26 Jul 2022	10.00	10.08	9.98	9.98	9.98	169,900
25 Jul 2022	10.17	10.25	10.16	10.21	10.21	97,000
22 Jul 2022	10.16	10.24	10.11	10.14	10.14	69,300
21 Jul 2022	10.13	10.18	10.10	10.17	10.17	60,200
20 Jul 2022	10.11	10.18	10.06	10.09	10.09	89,800
19 Jul 2022	9.99	10.10	9.98	10.03	10.03	196,200
18 Jul 2022	9.84	9.90	9.79	9.81	9.81	145,200
15 Jul 2022	9.54	9.67	9.53	9.59	9.59	59,700
14 Jul 2022	9.40	9.54	9.37	9.48	9.48	100,000
13 Jul 2022	9.23	9.50	9.23	9.46	9.46	64,800
12 Jul 2022	9.24	9.32	9.23	9.25	9.25	126,300
11 Jul 2022	9.52	9.54	9.34	9.34	9.34	222,000
08 Jul 2022	9.78	9.85	9.77	9.83	9.83	47,500
07 Jul 2022	9.53	9.63	9.53	9.61	9.61	226,500
06 Jul 2022	9.38	9.47	9.35	9.47	9.47	221,200
05 Jul 2022	9.48	9.53	9.38	9.53	9.53	140,700
01 Jul 2022	9.90	9.98	9.86	9.95	9.95	85,900
30 Jun 2022	9.96	10.13	9.87	10.11	10.11	56,800
29 Jun 2022	10.14	10.14	10.04	10.06	10.06	266,300
28 Jun 2022	10.45	10.53	10.40	10.40	10.40	226,200
27 Jun 2022	10.51	10.61	10.50	10.51	10.51	108,800
24 Jun 2022	10.52	10.60	10.52	10.60	10.60	79,400
23 Jun 2022	10.51	10.57	10.45	10.52	10.52	89,300
22 Jun 2022	10.83	10.85	10.72	10.77	10.77	108,100
21 Jun 2022	11.00	11.03	10.93	10.96	10.96	134,700
17 Jun 2022	11.07	11.17	11.01	11.14	11.14	98,400
16 Jun 2022	11.31	11.31	11.05	11.17	11.17	98,500
15 Jun 2022	11.41	11.47	11.28	11.42	11.42	121,400
14 Jun 2022	11.34	11.38	11.26	11.31	11.31	207,400
13 Jun 2022	11.38	11.39	11.25	11.26	11.26	177,600
10 Jun 2022	11.53	11.56	11.44	11.53	11.53	345,300
09 Jun 2022	11.84	11.84	11.61	11.61	11.61	33,000
08 Jun 2022	11.79	11.89	11.78	11.78	11.78	54,700
07 Jun 2022	11.76	11.88	11.75	11.88	11.88	126,200
06 Jun 2022	12.05	12.11	11.95	11.96	11.96	75,500
03 Jun 2022	12.13	12.19	12.08	12.11	12.11	71,300
02 Jun 2022	11.92	12.15	11.92	12.15	12.15	71,100
01 Jun 2022	11.90	11.90	11.66	11.69	11.69	136,400
31 May 2022	11.70	11.90	11.70	11.88	11.88	77,100
27 May 2022	11.76	11.81	11.72	11.79	11.79	51,800
26 May 2022	11.64	11.76	11.64	11.75	11.75	70,600
25 May 2022	11.69	11.82	11.69	11.74	11.74	47,600
24 May 2022	11.80	11.81	11.68	11.75	11.75	75,800
23 May 2022	11.71	11.85	11.68	11.82	11.82	45,200
20 May 2022	11.53	11.57	11.42	11.52	11.52	56,300
19 May 2022	11.28	11.43	11.24	11.38	11.38	41,500
18 May 2022	11.42	11.49	11.28	11.28	11.28	58,800
17 May 2022	11.53	11.62	11.48	11.60	11.60	92,900
16 May 2022	11.43	11.48	11.38	11.44	11.44	80,700
13 May 2022	11.41	11.51	11.37	11.40	11.40	69,700
12 May 2022	11.24	11.42	11.24	11.33	11.33	95,600
11 May 2022	11.57	11.59	11.38	11.39	11.39	254,200
10 May 2022	11.47	11.50	11.33	11.42	11.42	340,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1381+0.0057(+0.50%)

GBP/USD1.1166+0.0043(+0.38%)

BTC-GBP17,216.25-154.57(-0.89%)

Seven super homes with annexes

Vivendi SA (VIVHY)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1381
+0.0057(+0.50%)

GBP/USD
1.1166
+0.0043(+0.38%)

BTC-GBP
17,216.25
-154.57(-0.89%)