
Vivendi SE (PK) (VIVHY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.2818 | -63.0286396181 | 8.38 | 9.2 | 2.99 | 81045 | 8.49780649 | DR |
4 | -4.7018 | -60.2794871795 | 7.8 | 9.2 | 2.99 | 78600 | 8.30930195 | DR |
12 | -5.9118 | -65.6137624861 | 9.01 | 9.41 | 2.99 | 127277 | 7.64450158 | DR |
26 | -7.9518 | -71.9619909502 | 11.05 | 11.84 | 2.99 | 71676 | 8.1680677 | DR |
52 | -7.8918 | -71.8089171975 | 10.99 | 12.05 | 2.99 | 48990 | 8.89019965 | DR |
156 | -9.1618 | -74.7292006525 | 12.26 | 13.43 | 2.99 | 64900 | 9.44873874 | DR |
260 | -23.8518 | -88.5038961039 | 26.95 | 42.695 | 2.99 | 91837 | 17.70379508 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740176400 | 8.4 | -0.03 | -0.36 | 9.2 | 9.2 | 8.05 | 25251 |
1740090480 | 8.43 | -0.13 | -1.52 | 8.1 | 8.52 | 8.1 | 86739 |
1740003960 | 8.56 | 0.05 | 0.59 | 8.4 | 8.59 | 8.2899999 | 115277 |
1739917740 | 8.51 | -0.19 | -2.18 | 8.38 | 8.63 | 8.38 | 96912 |
1739572020 | 8.7 | 0.2 | 2.35 | 8.48 | 8.75 | 8.48 | 96712 |
1739485320 | 8.5 | 0.15 | 1.80 | 8.3 | 8.55 | 8.3 | 323775 |
1739398920 | 8.35 | 0.08 | 1.03 | 8.2 | 8.39 | 8.2 | 28377 |
1739312940 | 8.265 | 0.1 | 1.16 | 8.2 | 8.35 | 8.2 | 42871 |
1739226000 | 8.17 | -0.03 | -0.37 | 8 | 8.2899999 | 8 | 38162 |
1738967160 | 8.2 | 0.19 | 2.37 | 8.15 | 8.24 | 8.15 | 101758 |
1738880400 | 8.01 | -0.11 | -1.35 | 8 | 8.2 | 7.94 | 45317 |
1738794000 | 8.1199999 | -0.03 | -0.37 | 8.02 | 8.1625 | 8.02 | 62000 |
1738708080 | 8.15 | 0.06 | 0.74 | 8.13 | 8.17 | 8.01 | 155797 |
1738621740 | 8.09 | -0.02 | -0.25 | 8.2 | 8.2 | 8.01 | 62940 |
1738362000 | 8.11 | 0.11 | 1.37 | 7.75 | 8.2 | 7.75 | 35728 |
1738276080 | 8 | 0.17 | 2.17 | 7.98 | 8.06 | 7.81 | 49316 |
1738189740 | 7.83 | -0.02 | -0.25 | 7.76 | 8.21 | 7.76 | 13622 |
1738103280 | 7.85 | -0.05 | -0.63 | 8.025 | 8.025 | 7.76 | 88794 |
1738016820 | 7.9 | 0.1 | 1.28 | 7.8 | 7.95 | 7.7 | 24057 |
1737757440 | 7.8 | 0.06 | 0.78 | 7.74 | 7.9 | 7.736 | 33838 |
1737671220 | 7.74 | -0.04 | -0.55 | 7.95 | 7.95 | 7.68 | 37175 |
1737584640 | 7.783 | -0.04 | -0.47 | 7.5 | 7.9 | 7.5 | 81167 |
1737498540 | 7.82 | -0.05 | -0.64 | 7.87 | 8.01 | 7.74 | 57855 |
1737152880 | 7.87 | 0.04 | 0.51 | 7.83 | 7.93 | 7.7 | 28757 |
1737066420 | 7.83 | 0.06 | 0.73 | 7.5 | 7.89 | 7.5 | 72691 |
1736979720 | 7.7736 | 0.03 | 0.43 | 7.4 | 7.82 | 7.4 | 157733 |
1736893380 | 7.74 | 0.11 | 1.44 | 7.75 | 7.9 | 7.5 | 447159 |
1736806800 | 7.63 | 0.54 | 7.62 | 7.65 | 7.65 | 7.2 | 206104 |
1736547720 | 7.09 | 0.05 | 0.75 | 7.08 | 7.15 | 7.08 | 262783 |
1736375340 | 7.0375 | -0.04 | -0.60 | 7.15 | 7.15 | 6.96 | 213474 |
1736288940 | 7.08 | 0.02 | 0.28 | 6.93 | 7.2 | 6.93 | 568878 |
1736202360 | 7.06 | 0.13 | 1.88 | 7.15 | 7.2 | 6.95 | 160678 |
1735942980 | 6.93 | 0.11 | 1.69 | 7 | 7 | 6.75 | 138793 |
1735856700 | 6.815 | 0.29 | 4.36 | 6.9 | 6.9 | 6.7 | 175011 |
1735683960 | 6.53 | -0.07 | -1.06 | 6.5 | 6.87 | 6.5 | 141354 |
1735597740 | 6.6 | -0.12 | -1.77 | 6.3099999 | 6.86 | 5.5 | 196857 |
1735338000 | 6.719 | 0.16 | 2.42 | 7 | 7 | 6.5 | 51453 |
1735252020 | 6.5599999 | -0.2 | -2.89 | 6.92 | 6.92 | 6.53 | 134890 |
1735078200 | 6.755 | -0.08 | -1.10 | 6.78 | 6.83 | 6.61 | 38220 |
1734992400 | 6.83 | 0.03 | 0.44 | 7 | 7 | 6.71 | 311440 |
1734733200 | 6.8 | -0.24 | -3.41 | 6.3 | 7.23 | 6.3 | 253095 |
1734646800 | 7.04 | -0.38 | -5.12 | 7.15 | 7.5 | 6.89 | 318030 |
1734560940 | 7.42 | -0.08 | -1.07 | 7.5 | 8.19 | 7.41 | 254190 |
1734474360 | 7.5 | -0.62 | -7.65 | 8.15 | 8.25 | 7.13 | 144556 |
1734388140 | 8.121 | -0.3 | -3.55 | 8.42 | 8.67 | 7.63 | 106684 |
1734128940 | 8.42 | 0.14 | 1.69 | 8.59 | 8.63 | 8.2 | 64788 |
1734042480 | 8.28 | -0.62 | -6.97 | 8.72 | 8.75 | 8.17 | 159107 |
1733955900 | 8.9 | -0.18 | -1.98 | 8.96 | 9.05 | 8.86 | 50776 |
1733869200 | 9.08 | -0.19 | -2.00 | 9.21 | 9.21 | 9.07 | 81162 |
1733782800 | 9.265 | 0.12 | 1.26 | 9.3699999 | 9.41 | 9.26 | 155256 |
1733523600 | 9.15 | 0.14 | 1.55 | 9.16 | 9.22 | 9.11 | 40998 |
1733437500 | 9.01 | 0.21 | 2.39 | 8.97 | 9.0399999 | 8.925 | 75559 |
1733350980 | 8.8 | -0.07 | -0.79 | 8.84 | 8.85 | 8.7899999 | 38303 |
1733264700 | 8.8699999 | -0.09 | -1.00 | 8.88 | 8.9 | 8.82 | 101873 |
1733178180 | 8.96 | -0.16 | -1.75 | 9.01 | 9.01 | 8.887 | 146138 |
1732918200 | 9.1199999 | -0.13 | -1.44 | 9.02 | 9.14 | 9.02 | 19407 |
1732746540 | 9.2535 | 0.08 | 0.91 | 9.23 | 9.3 | 9.22 | 23568 |
1732660140 | 9.17 | -0.13 | -1.40 | 9.24 | 9.24 | 9.15 | 77354 |
1732573560 | 9.3 | 0.17 | 1.86 | 9.27 | 9.34 | 9.27 | 108646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.