Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	2.285	2.300	2.260	2.280	44,231	+0.25(+12.32%)
Apr 06, 2026	2.030	2.140	2.030	2.030	24,918	-0.07(-3.33%)
Apr 02, 2026	2.040	2.100	2.030	2.100	211,514	+0.03(+1.45%)
Apr 01, 2026	2.060	2.070	2.040	2.070	56,136	-0.12(-5.48%)
Mar 31, 2026	2.000	2.190	1.970	2.190	46,871	+0.23(+11.73%)
Mar 30, 2026	1.958	1.960	1.926	1.960	12,334	+0.07(+3.57%)
Mar 27, 2026	1.900	1.910	1.890	1.893	32,158	+0.01(+0.66%)
Mar 26, 2026	1.925	1.938	1.880	1.880	49,188	-0.05(-2.39%)
Mar 25, 2026	1.955	1.955	1.910	1.926	27,460	+0.03(+1.64%)
Mar 24, 2026	1.870	1.920	1.870	1.895	43,045	-0.02(-1.30%)
Mar 23, 2026	1.950	1.955	1.900	1.920	32,464	-0.05(-2.54%)
Mar 20, 2026	1.980	2.020	1.930	1.970	1,704,439	-0.05(-2.72%)
Mar 19, 2026	2.020	2.040	2.010	2.025	275,250	-0.05(-2.34%)
Mar 18, 2026	2.090	2.110	2.074	2.074	2,023,692	-0.14(-6.18%)
Mar 17, 2026	2.200	2.220	2.200	2.210	1,045,753	-0.03(-1.34%)
Mar 16, 2026	2.224	2.240	2.180	2.240	7,655	+0.06(+2.75%)
Mar 13, 2026	2.200	2.217	2.180	2.180	11,496	-0.08(-3.54%)
Mar 12, 2026	2.220	2.260	2.210	2.260	35,153	-0.03(-1.31%)
Mar 11, 2026	2.275	2.295	2.230	2.290	11,929	-0.01(-0.43%)
Mar 10, 2026	2.330	2.355	2.290	2.300	63,747	-0.05(-2.13%)
Mar 09, 2026	2.285	2.350	2.280	2.350	25,464	+0.04(+1.73%)
Mar 06, 2026	2.280	2.310	2.250	2.310	29,466	-0.08(-3.35%)
Mar 05, 2026	2.390	2.400	2.379	2.390	21,176	-0.01(-0.42%)
Mar 04, 2026	2.430	2.450	2.400	2.400	16,763	+0.01(+0.42%)
Mar 03, 2026	2.360	2.390	2.330	2.390	17,553	-0.11(-4.40%)
Mar 02, 2026	2.480	2.510	2.462	2.500	22,217	-0.04(-1.38%)
Feb 27, 2026	2.533	2.560	2.530	2.535	6,912	-0.03(-1.36%)
Feb 26, 2026	2.550	2.570	2.550	2.570	29,225	+0.04(+1.58%)
Feb 25, 2026	2.510	2.550	2.510	2.530	41,792	+0.01(+0.48%)
Feb 24, 2026	2.526	2.560	2.515	2.518	32,373	-0.10(-3.89%)
Feb 23, 2026	2.590	2.620	2.560	2.620	40,117	+0.05(+1.95%)
Feb 20, 2026	2.560	2.570	2.520	2.570	12,340	+0.04(+1.58%)
Feb 19, 2026	2.534	2.550	2.520	2.530	35,108	+0.02(+0.68%)
Feb 18, 2026	2.535	2.560	2.490	2.513	108,081	-0.06(-2.22%)
Feb 17, 2026	2.534	2.570	2.520	2.570	18,945	-0.01(-0.48%)
Feb 13, 2026	2.580	2.590	2.580	2.583	54,926	+0.01(+0.49%)
Feb 12, 2026	2.540	2.570	2.520	2.570	38,139	-0.02(-0.89%)
Feb 11, 2026	2.595	2.620	2.560	2.593	17,177	-0.04(-1.41%)
Feb 10, 2026	2.670	2.680	2.630	2.630	21,816	+0.00(+0.00%)
Feb 09, 2026	2.610	2.630	2.580	2.630	261,509	+0.05(+1.94%)
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%)

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.

Vivendi Se ADR (OP:VIVHY)

Historical Prices

Starting at $3.75/week.

Subscribe Today