Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vivendi Se ADR (OP:VIVHY)

2.580 -0.025 (-0.96%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 06, 2026 2.590 2.600 2.566 2.580 30,823 -0.02(-0.96%)
Feb 05, 2026 2.610 2.630 2.580 2.605 223,010 -0.06(-2.07%)
Feb 04, 2026 2.610 2.680 2.580 2.660 86,188 +0.04(+1.53%)
Feb 03, 2026 2.630 2.660 2.620 2.620 190,996 -0.11(-4.03%)
Feb 02, 2026 2.720 2.745 2.720 2.730 51,937 -0.02(-0.73%)
Jan 30, 2026 2.740 2.760 2.740 2.750 108,437 -0.01(-0.36%)
Jan 29, 2026 2.795 2.800 2.760 2.760 12,591 -0.07(-2.47%)
Jan 28, 2026 2.830 2.830 2.810 2.830 23,835 +0.04(+1.43%)
Jan 27, 2026 2.817 2.828 2.790 2.790 2,339 -0.02(-0.71%)
Jan 26, 2026 2.798 2.820 2.798 2.810 6,845 +0.01(+0.36%)
Jan 23, 2026 2.740 2.800 2.740 2.800 29,065 +0.03(+1.27%)
Jan 22, 2026 2.755 2.770 2.750 2.765 27,248 +0.01(+0.18%)
Jan 21, 2026 2.750 2.770 2.720 2.760 19,865 +0.03(+1.10%)
Jan 20, 2026 2.730 2.740 2.705 2.730 587,228 -0.04(-1.44%)
Jan 16, 2026 2.769 2.790 2.745 2.770 27,970 -0.02(-0.72%)
Jan 15, 2026 2.773 2.800 2.773 2.790 23,428 +0.01(+0.36%)
Jan 14, 2026 2.780 2.790 2.770 2.780 16,684 +0.04(+1.65%)
Jan 13, 2026 2.740 2.760 2.724 2.735 12,587 -0.06(-2.32%)
Jan 12, 2026 2.784 2.800 2.750 2.800 12,037 +0.04(+1.58%)
Jan 09, 2026 2.730 2.756 2.730 2.756 22,016 +0.05(+1.72%)
Jan 08, 2026 2.690 2.710 2.690 2.710 40,741 -0.03(-1.09%)
Jan 07, 2026 2.730 2.750 2.710 2.740 29,152 -0.04(-1.44%)
Jan 06, 2026 2.755 2.780 2.740 2.780 35,329 -0.03(-1.07%)
Jan 05, 2026 2.760 2.810 2.750 2.810 47,477 +0.08(+2.93%)
Jan 02, 2026 2.700 2.730 2.700 2.730 18,145 +0.00(+0.00%)
Dec 31, 2025 2.700 2.730 2.660 2.730 55,503 -0.01(-0.24%)
Dec 30, 2025 2.740 2.750 2.720 2.736 74,448 +0.03(+0.98%)
Dec 29, 2025 2.725 2.730 2.700 2.710 278,427 -0.02(-0.81%)
Dec 26, 2025 2.715 2.732 2.712 2.732 24,676 -0.01(-0.29%)
Dec 24, 2025 2.730 2.740 2.730 2.740 4,262 +0.02(+0.74%)
Dec 23, 2025 2.700 2.730 2.700 2.720 29,848 +0.00(+0.00%)
Dec 22, 2025 2.704 2.728 2.680 2.720 20,001 -0.01(-0.37%)
Dec 19, 2025 2.695 2.730 2.670 2.730 28,516 +0.02(+0.74%)
Dec 18, 2025 2.720 2.740 2.707 2.710 561,776 +0.02(+0.84%)
Dec 17, 2025 2.705 2.706 2.680 2.688 52,048 -0.00(-0.15%)
Dec 16, 2025 2.723 2.729 2.683 2.692 23,256 -0.01(-0.31%)
Dec 15, 2025 2.735 2.770 2.700 2.700 20,902 -0.03(-1.10%)
Dec 12, 2025 2.740 2.743 2.695 2.730 34,371 +0.01(+0.37%)
Dec 11, 2025 2.740 2.747 2.712 2.720 7,613 +0.05(+1.70%)
Dec 10, 2025 2.680 2.720 2.672 2.675 43,583 -0.01(-0.21%)
Dec 09, 2025 2.674 2.710 2.670 2.680 8,693 +0.02(+0.75%)
Dec 08, 2025 2.695 2.697 2.660 2.660 19,044 -0.09(-3.41%)
Dec 05, 2025 2.785 2.800 2.740 2.754 13,994 +0.06(+2.38%)
Dec 04, 2025 2.685 2.710 2.676 2.690 13,718 -0.01(-0.26%)
Dec 03, 2025 2.680 2.703 2.672 2.697 25,140 -0.00(-0.11%)
Dec 02, 2025 2.710 2.748 2.665 2.700 23,064 -0.09(-3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.