UK Markets closed

Vivendi SA (VIVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.61-0.19 (-1.76%)
At close: 03:45PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 20228.118.148.068.148.1437,000
27 Oct 20228.258.338.248.248.2456,700
26 Oct 20228.178.298.178.258.2558,900
25 Oct 20228.088.288.068.268.26302,600
24 Oct 20227.797.847.757.807.80183,700
21 Oct 20227.557.787.557.787.7894,400
20 Oct 20227.898.037.847.847.84113,900
19 Oct 20227.917.967.837.907.9074,900
18 Oct 20228.068.067.897.997.99297,500
17 Oct 20227.747.797.747.747.7498,200
14 Oct 20227.707.707.557.567.56102,800
13 Oct 20227.437.747.437.687.68163,000
12 Oct 20227.377.437.367.417.41136,700
11 Oct 20227.447.537.397.397.39324,000
10 Oct 20227.587.637.507.567.56168,400
07 Oct 20227.717.787.587.597.59160,500
06 Oct 20227.968.007.877.907.90219,000
05 Oct 20227.978.127.978.078.07556,600
04 Oct 20228.148.268.118.228.22522,800
03 Oct 20227.807.917.757.897.89136,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...