Mail

VIVHY - Vivendi SE

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	8.90	8.94	8.79	8.83	8.83	114,627
07 June 2023	8.93	8.94	8.86	8.90	8.90	192,000
06 June 2023	8.83	8.91	8.83	8.87	8.87	38,500
05 June 2023	8.82	8.87	8.75	8.81	8.81	41,100
02 June 2023	8.96	8.96	8.89	8.90	8.90	26,200
01 June 2023	8.89	8.94	8.85	8.91	8.91	93,000
31 May 2023	8.88	8.88	8.71	8.82	8.82	67,200
30 May 2023	9.07	9.07	8.99	9.01	9.01	33,800
26 May 2023	9.05	9.09	9.03	9.06	9.06	39,700
25 May 2023	9.12	9.12	9.07	9.09	9.09	47,500
24 May 2023	9.54	9.54	9.39	9.42	9.42	25,500
23 May 2023	9.55	9.78	9.55	9.78	9.78	150,400
22 May 2023	10.10	10.17	10.10	10.15	10.15	18,100
19 May 2023	10.20	10.22	10.18	10.21	10.21	98,700
18 May 2023	10.21	10.23	10.18	10.23	10.23	15,500
17 May 2023	10.25	10.26	10.20	10.26	10.26	28,300
16 May 2023	10.40	10.40	10.26	10.27	10.27	26,800
15 May 2023	10.54	10.56	10.52	10.55	10.55	59,600
12 May 2023	10.53	10.53	10.46	10.50	10.50	15,700
11 May 2023	10.54	10.62	10.52	10.62	10.62	8,700
10 May 2023	10.70	10.70	10.56	10.62	10.62	16,300
09 May 2023	10.67	10.74	10.66	10.74	10.74	21,500
08 May 2023	10.71	10.73	10.70	10.73	10.73	5,700
05 May 2023	10.74	10.81	10.74	10.77	10.77	11,700
04 May 2023	10.69	10.72	10.65	10.70	10.70	14,200
03 May 2023	10.67	10.72	10.57	10.71	10.71	9,400
02 May 2023	10.71	10.85	10.71	10.81	10.81	9,600
01 May 2023	10.85	11.00	10.80	10.90	10.90	25,800
28 Apr 2023	10.92	10.98	10.90	10.92	10.92	20,300
27 Apr 2023	10.65	10.82	10.59	10.79	10.79	23,500
26 Apr 2023	10.74	10.80	10.71	10.74	10.74	14,900
25 Apr 2023	10.40	10.50	10.40	10.47	10.47	16,600
25 Apr 2023	0.273 Dividend
24 Apr 2023	10.66	10.83	10.66	10.83	10.56	10,700
21 Apr 2023	10.79	10.92	10.75	10.77	10.50	8,500
20 Apr 2023	10.82	10.89	10.80	10.83	10.56	11,700
19 Apr 2023	10.84	10.88	10.78	10.83	10.56	12,400
18 Apr 2023	11.06	11.09	10.90	11.00	10.72	33,500
17 Apr 2023	10.27	10.33	10.22	10.32	10.06	17,800
14 Apr 2023	10.41	10.43	10.30	10.38	10.12	30,700
13 Apr 2023	10.26	10.39	10.26	10.39	10.13	127,700
12 Apr 2023	10.40	10.41	10.30	10.36	10.10	26,700
11 Apr 2023	10.15	10.15	10.10	10.11	9.86	46,200
10 Apr 2023	10.00	10.09	9.90	9.92	9.67	15,400
06 Apr 2023	10.08	10.13	10.06	10.12	9.86	18,700
05 Apr 2023	10.07	10.12	9.93	10.02	9.77	13,300
04 Apr 2023	10.11	10.20	10.11	10.15	9.89	29,100
03 Apr 2023	10.05	10.09	9.98	10.09	9.84	22,900
31 Mar 2023	10.08	10.09	10.03	10.04	9.79	11,100
30 Mar 2023	10.06	10.09	10.05	10.09	9.84	17,800
29 Mar 2023	9.90	9.97	9.90	9.94	9.69	22,200
28 Mar 2023	9.83	9.94	9.77	9.87	9.62	27,500
27 Mar 2023	9.84	9.84	9.79	9.82	9.57	31,000
24 Mar 2023	9.79	9.81	9.66	9.81	9.56	45,600
23 Mar 2023	9.98	10.05	9.86	9.90	9.65	22,100
22 Mar 2023	9.81	9.95	9.80	9.83	9.58	50,400
21 Mar 2023	9.87	9.91	9.82	9.89	9.64	21,100
20 Mar 2023	9.58	9.63	9.56	9.61	9.37	25,400
17 Mar 2023	9.31	9.38	9.23	9.37	9.13	101,300
16 Mar 2023	9.36	9.48	9.35	9.48	9.24	27,300
15 Mar 2023	9.35	9.54	9.35	9.49	9.25	61,300
14 Mar 2023	10.19	10.19	9.86	9.88	9.63	472,000
13 Mar 2023	9.88	10.14	9.88	10.07	9.82	25,600
10 Mar 2023	10.08	10.19	10.01	10.02	9.77	19,700
09 Mar 2023	10.27	10.31	10.20	10.21	9.95	16,700
08 Mar 2023	10.37	10.48	10.33	10.33	10.07	19,800
07 Mar 2023	10.44	10.48	10.26	10.28	10.02	10,800
06 Mar 2023	10.46	10.53	10.46	10.52	10.25	19,600
03 Mar 2023	10.42	10.48	10.36	10.45	10.19	17,800
02 Mar 2023	10.30	10.39	10.30	10.36	10.10	25,200
01 Mar 2023	10.37	10.40	10.36	10.38	10.12	16,200
28 Feb 2023	10.34	10.35	10.24	10.26	10.00	13,700
27 Feb 2023	10.25	10.29	10.25	10.25	9.99	14,300
24 Feb 2023	10.18	10.22	10.17	10.19	9.93	8,800
23 Feb 2023	10.35	10.35	10.24	10.33	10.07	9,500
22 Feb 2023	10.32	10.37	10.30	10.31	10.05	10,400
21 Feb 2023	10.40	10.46	10.38	10.41	10.15	13,100
17 Feb 2023	10.52	10.55	10.45	10.55	10.28	19,300
16 Feb 2023	10.38	10.44	10.32	10.40	10.14	26,000
15 Feb 2023	10.32	10.38	10.31	10.38	10.12	4,500
14 Feb 2023	10.43	10.50	10.34	10.48	10.22	12,100
13 Feb 2023	10.41	10.50	10.41	10.45	10.19	22,800
10 Feb 2023	10.39	10.43	10.37	10.41	10.15	7,900
09 Feb 2023	10.69	10.71	10.54	10.57	10.30	19,300
08 Feb 2023	10.60	10.60	10.54	10.55	10.28	11,000
07 Feb 2023	10.44	10.50	10.39	10.50	10.24	18,500
06 Feb 2023	10.58	10.58	10.43	10.51	10.25	15,500
03 Feb 2023	10.63	10.72	10.57	10.61	10.34	11,200
02 Feb 2023	10.84	10.88	10.77	10.80	10.53	14,600
01 Feb 2023	10.77	10.90	10.71	10.90	10.63	41,100
31 Jan 2023	10.68	10.71	10.62	10.66	10.39	28,800
30 Jan 2023	10.80	10.84	10.72	10.72	10.45	41,000
27 Jan 2023	10.68	10.76	10.68	10.74	10.47	11,700
26 Jan 2023	10.56	10.63	10.55	10.61	10.34	14,200
25 Jan 2023	10.25	10.37	10.25	10.37	10.11	16,000
24 Jan 2023	10.33	10.42	10.33	10.37	10.11	32,900
23 Jan 2023	10.36	10.42	10.36	10.38	10.12	15,000
20 Jan 2023	10.29	10.41	10.29	10.41	10.15	24,400
19 Jan 2023	10.22	10.24	10.15	10.22	9.96	48,200
18 Jan 2023	10.44	10.46	10.27	10.28	10.02	19,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...