UK Markets closed
Vivendi SA (VIVHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 Oct 2022 | 8.11 | 8.14 | 8.06 | 8.14 | 8.14 | 37,000 |
| 27 Oct 2022 | 8.25 | 8.33 | 8.24 | 8.24 | 8.24 | 56,700 |
| 26 Oct 2022 | 8.17 | 8.29 | 8.17 | 8.25 | 8.25 | 58,900 |
| 25 Oct 2022 | 8.08 | 8.28 | 8.06 | 8.26 | 8.26 | 302,600 |
| 24 Oct 2022 | 7.79 | 7.84 | 7.75 | 7.80 | 7.80 | 183,700 |
| 21 Oct 2022 | 7.55 | 7.78 | 7.55 | 7.78 | 7.78 | 94,400 |
| 20 Oct 2022 | 7.89 | 8.03 | 7.84 | 7.84 | 7.84 | 113,900 |
| 19 Oct 2022 | 7.91 | 7.96 | 7.83 | 7.90 | 7.90 | 74,900 |
| 18 Oct 2022 | 8.06 | 8.06 | 7.89 | 7.99 | 7.99 | 297,500 |
| 17 Oct 2022 | 7.74 | 7.79 | 7.74 | 7.74 | 7.74 | 98,200 |
| 14 Oct 2022 | 7.70 | 7.70 | 7.55 | 7.56 | 7.56 | 102,800 |
| 13 Oct 2022 | 7.43 | 7.74 | 7.43 | 7.68 | 7.68 | 163,000 |
| 12 Oct 2022 | 7.37 | 7.43 | 7.36 | 7.41 | 7.41 | 136,700 |
| 11 Oct 2022 | 7.44 | 7.53 | 7.39 | 7.39 | 7.39 | 324,000 |
| 10 Oct 2022 | 7.58 | 7.63 | 7.50 | 7.56 | 7.56 | 168,400 |
| 07 Oct 2022 | 7.71 | 7.78 | 7.58 | 7.59 | 7.59 | 160,500 |
| 06 Oct 2022 | 7.96 | 8.00 | 7.87 | 7.90 | 7.90 | 219,000 |
| 05 Oct 2022 | 7.97 | 8.12 | 7.97 | 8.07 | 8.07 | 556,600 |
| 04 Oct 2022 | 8.14 | 8.26 | 8.11 | 8.22 | 8.22 | 522,800 |
| 03 Oct 2022 | 7.80 | 7.91 | 7.75 | 7.89 | 7.89 | 136,400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
