Australia markets closed

Vivendi SE (VIVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.53-0.42 (-4.22%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20229.489.539.389.539.53140,700
01 July 20229.909.989.869.959.9585,900
30 June 20229.9610.139.8710.1110.1156,800
29 June 202210.1410.1410.0410.0610.06266,300
28 June 202210.4510.5310.4010.4010.40226,200
27 June 202210.5110.6110.5010.5110.51108,800
24 June 202210.5210.6010.5210.6010.6079,400
23 June 202210.5110.5710.4510.5210.5289,300
22 June 202210.8310.8510.7210.7710.77108,100
21 June 202211.0011.0310.9310.9610.96134,700
17 June 202211.0711.1711.0111.1411.1498,400
16 June 202211.3111.3111.0511.1711.1798,500
15 June 202211.4111.4711.2811.4211.42121,400
14 June 202211.3411.3811.2611.3111.31207,400
13 June 202211.3811.3911.2511.2611.26177,600
10 June 202211.5311.5611.4411.5311.53345,300
09 June 202211.8411.8411.6111.6111.6133,000
08 June 202211.7911.8911.7811.7811.7854,700
07 June 202211.7611.8811.7511.8811.88126,200
06 June 202212.0512.1111.9511.9611.9675,500
03 June 202212.1312.1912.0812.1112.1171,300
02 June 202211.9212.1511.9212.1512.1571,100
01 June 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
09 May 202211.3811.4911.3611.3811.3873,300
06 May 202211.5711.6011.4411.4811.48140,100
05 May 202211.8811.8811.5211.5811.5847,500
04 May 202211.8512.1111.8512.0512.0551,300
03 May 202211.7011.7011.5911.6611.66108,500
02 May 202211.4411.5011.3511.4411.4489,400
29 Apr 202211.5411.5511.4011.4211.4284,300
29 Apr 20220.271 Dividend
28 Apr 202211.8911.9311.6811.7711.5043,200
27 Apr 202211.9611.9611.8211.8711.6074,200
26 Apr 202212.1312.1411.9512.0111.7348,700
25 Apr 202212.2912.5012.2412.4812.1945,900
22 Apr 202212.5012.5012.2312.2411.9668,400
21 Apr 202212.8612.8712.5412.5412.2522,200
20 Apr 202212.8912.8912.7612.7912.5024,100
19 Apr 202212.8612.8612.7512.8112.5241,900
18 Apr 202212.6712.7712.6712.6812.3933,500
14 Apr 202212.9112.9112.7712.8012.5171,100
13 Apr 202212.7612.9112.7212.8912.5961,200
12 Apr 202212.7612.8112.6712.6812.39228,100
11 Apr 202212.8712.8912.7712.7712.4844,100
08 Apr 202212.5612.6312.5312.5812.2939,400
07 Apr 202212.8212.8212.5712.6612.3747,400
06 Apr 202212.6512.7012.5812.6212.3350,600
05 Apr 202213.0513.0512.7912.8212.5250,100
04 Apr 202213.1413.2513.1413.2212.9226,000
01 Apr 202213.1013.1213.0413.1212.82146,700
31 Mar 202213.1013.1512.9812.9812.6835,600
30 Mar 202213.2313.2613.1513.1712.8747,100
29 Mar 202213.3413.3913.1413.2012.9045,200
28 Mar 202213.1213.1212.9513.0612.7642,900
25 Mar 202213.0313.1113.0013.0612.7627,100
24 Mar 202212.9312.9612.8712.9312.6321,800
23 Mar 202212.9513.0512.9212.9812.6843,500
22 Mar 202212.9513.0212.9313.0012.7056,100
21 Mar 202212.9212.9612.7412.8012.51126,400
18 Mar 202212.7812.8612.7512.8312.5337,800
17 Mar 202212.9413.0912.8513.0312.7350,200
16 Mar 202212.8612.9612.7212.9112.6156,100
15 Mar 202212.6912.6912.5412.6512.36115,000
14 Mar 202212.7112.8812.7112.7512.4675,800
11 Mar 202212.7612.7612.4612.4912.2049,400
10 Mar 202212.5012.5912.4512.5412.25200,500
09 Mar 202212.2312.6512.2212.6412.3598,600
08 Mar 202211.7612.0311.6411.7511.48374,900
07 Mar 202211.6911.7111.4511.5611.29186,600
04 Mar 202211.7711.8111.5911.6911.42145,200
03 Mar 202212.4312.4712.1312.1511.87126,100
02 Mar 202212.2412.3512.2412.3212.04109,400
01 Mar 202212.3412.3912.1712.2211.94123,200
28 Feb 202212.4512.6512.4412.5612.2781,400
25 Feb 202212.6612.7412.6512.6512.3682,400
24 Feb 202212.2612.5812.2312.5612.2783,300
23 Feb 202212.8912.9112.6512.6612.37125,200
22 Feb 202212.7612.8312.7012.7512.4690,600
18 Feb 202212.9513.0212.8712.9012.60105,100
17 Feb 202213.0013.0612.9612.9912.6957,400
16 Feb 202213.1213.1813.0413.1512.8536,000
15 Feb 202213.2913.2913.1613.1812.8882,900
14 Feb 202213.0513.2413.0113.1812.8843,000
11 Feb 202213.2713.3713.1713.1912.8943,400
10 Feb 202213.2613.4913.2613.3613.0539,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...