Vivendi Se ADR (OP: VIVHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	10.68	10.68	10.51	10.51	8,825	-0.09(-0.85%)
Oct 31, 2024	10.70	10.70	10.58	10.60	23,312	-0.19(-1.76%)
Oct 30, 2024	10.94	10.94	10.75	10.79	8,176	-0.36(-3.23%)
Oct 29, 2024	11.13	11.16	11.11	11.15	9,797	+0.02(+0.18%)
Oct 28, 2024	11.05	11.13	11.04	11.13	12,735	+0.18(+1.60%)
Oct 25, 2024	10.99	11.05	10.94	10.96	7,883	+0.07(+0.64%)
Oct 24, 2024	10.97	10.99	10.85	10.88	10,581	-0.08(-0.68%)
Oct 23, 2024	10.95	11.04	10.95	10.96	14,862	-0.14(-1.26%)
Oct 22, 2024	11.20	11.24	11.10	11.10	41,701	-0.20(-1.77%)
Oct 21, 2024	11.29	11.32	11.28	11.30	19,731	-0.11(-0.96%)
Oct 18, 2024	11.33	11.43	11.33	11.41	8,996	+0.03(+0.26%)
Oct 17, 2024	11.39	11.41	11.35	11.38	21,512	+0.13(+1.16%)
Oct 16, 2024	11.26	11.31	11.23	11.25	7,695	+0.18(+1.63%)
Oct 15, 2024	11.13	11.17	11.07	11.07	23,034	-0.06(-0.54%)
Oct 14, 2024	11.10	11.18	11.04	11.13	18,685	-0.04(-0.36%)
Oct 11, 2024	11.19	11.24	11.15	11.17	29,301	+0.02(+0.18%)
Oct 10, 2024	11.17	11.17	11.11	11.15	11,139	-0.06(-0.58%)
Oct 09, 2024	11.24	11.26	11.21	11.21	16,166	+0.02(+0.13%)
Oct 08, 2024	11.20	11.21	11.17	11.20	16,672	+0.05(+0.45%)
Oct 07, 2024	11.23	11.23	11.14	11.15	35,717	-0.05(-0.45%)
Oct 04, 2024	11.23	11.23	11.16	11.20	5,922	-0.03(-0.27%)
Oct 03, 2024	11.28	11.28	11.16	11.23	8,651	-0.18(-1.55%)
Oct 02, 2024	11.43	11.44	11.38	11.41	12,819	-0.08(-0.72%)
Oct 01, 2024	11.52	11.52	11.41	11.49	14,064	-0.01(-0.09%)
Sep 30, 2024	11.53	11.53	11.49	11.50	9,830	-0.25(-2.13%)
Sep 27, 2024	11.76	11.84	11.73	11.75	12,415	+0.07(+0.60%)
Sep 26, 2024	11.65	11.71	11.61	11.68	10,937	+0.22(+1.92%)
Sep 25, 2024	11.58	11.59	11.46	11.46	16,935	-0.22(-1.88%)
Sep 24, 2024	11.61	11.68	11.59	11.68	10,738	+0.40(+3.55%)
Sep 23, 2024	11.27	11.32	11.26	11.28	9,824	-0.06(-0.53%)
Sep 20, 2024	11.36	11.39	11.22	11.34	4,222	-0.13(-1.11%)
Sep 19, 2024	11.42	11.50	11.40	11.47	13,443	+0.30(+2.70%)
Sep 18, 2024	11.26	11.27	11.13	11.17	39,532	-0.02(-0.21%)
Sep 17, 2024	11.30	11.33	11.15	11.19	11,159	-0.02(-0.18%)
Sep 16, 2024	11.19	11.23	11.15	11.21	20,853	+0.13(+1.17%)
Sep 13, 2024	11.18	11.18	11.07	11.08	33,476	+0.09(+0.82%)
Sep 12, 2024	10.97	11.03	10.91	10.99	11,930	-0.13(-1.17%)
Sep 11, 2024	10.95	11.12	10.94	11.12	36,894	+0.15(+1.37%)
Sep 10, 2024	10.94	10.98	10.89	10.97	22,091	-0.12(-1.08%)
Sep 09, 2024	11.08	11.12	11.07	11.09	8,929	-0.03(-0.27%)
Sep 06, 2024	11.23	11.26	11.12	11.12	9,727	-0.15(-1.33%)
Sep 05, 2024	11.28	11.30	11.18	11.27	29,338	+0.11(+0.99%)
Sep 04, 2024	11.14	11.18	11.12	11.16	14,416	+0.06(+0.54%)