Vivendi SE (PK) (VIVHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -19.2660550459 | 8.72 | 8.75 | 6.89 | 145865 | 7.81484453 | DR |
| 4 | -1.98 | -21.9512195122 | 9.02 | 9.41 | 6.89 | 92988 | 8.55816146 | DR |
| 12 | -4.61 | -39.5708154506 | 11.65 | 11.84 | 6.89 | 48740 | 9.18327175 | DR |
| 26 | -3.43 | -32.7602674308 | 10.47 | 12.05 | 6.89 | 39014 | 9.88466867 | DR |
| 52 | -3.42 | -32.6959847036 | 10.46 | 12.05 | 6.89 | 30610 | 10.22468378 | DR |
| 156 | -5.505 | -43.882024711 | 12.545 | 13.84 | 6.89 | 62198 | 9.97463147 | DR |
| 260 | -21.09 | -74.9733380732 | 28.13 | 42.695 | 6.89 | 91187 | 18.62294274 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 108645 |
| 1732314000 | 9.13 | 0.11 | 1.22 | 9.06 | 9.17 | 9.06 | 41848 |
| 1732227900 | 9.02 | -0.15 | -1.63 | 9.02 | 9.0465 | 8.97 | 76567 |
| 1732141740 | 9.169 | -0.03 | -0.34 | 9.08 | 9.19 | 9.08 | 50008 |
| 1732054800 | 9.2 | -0.2 | -2.08 | 9.07 | 9.23 | 9.07 | 109661 |
| 1731968640 | 9.395 | -0.11 | -1.11 | 9.39 | 9.43 | 9.35 | 67737 |
| 1731709260 | 9.5 | -0.03 | -0.31 | 9.61 | 9.61 | 9.45 | 93474 |
| 1731622800 | 9.53 | 0.17 | 1.82 | 9.55 | 9.6 | 9.53 | 52683 |
| 1731536760 | 9.36 | -0.1 | -1.06 | 9.331 | 9.3699999 | 9.24 | 53385 |
| 1731450480 | 9.46 | -0.32 | -3.27 | 9.58 | 9.59 | 9.4 | 53420 |
| 1731363600 | 9.78 | -0.18 | -1.81 | 9.78 | 9.82 | 9.76 | 53921 |
| 1731104400 | 9.96 | -0.09 | -0.90 | 10.05 | 10.05 | 9.88 | 36206 |
| 1731018540 | 10.05 | 0.06 | 0.60 | 10.07 | 10.12 | 10 | 43179 |
| 1730931600 | 9.99 | -0.4 | -3.85 | 10.02 | 10.04 | 9.95 | 18086 |
| 1730845680 | 10.39 | -0.1 | -0.95 | 10.44 | 10.44 | 10.32 | 29439 |
| 1730759160 | 10.49 | -0.02 | -0.19 | 10.58 | 10.6 | 10.47 | 26505 |
| 1730496420 | 10.51 | -0.09 | -0.85 | 10.68 | 10.68 | 10.51 | 8825 |
| 1730409780 | 10.6 | -0.19 | -1.76 | 10.7 | 10.7 | 10.58 | 23312 |
| 1730323500 | 10.79 | -0.36 | -3.23 | 10.94 | 10.94 | 10.75 | 8176 |
| 1730237280 | 11.15 | 0.02 | 0.18 | 11.11 | 11.16 | 11.11 | 9797 |
| 1730150880 | 11.13 | 0.18 | 1.60 | 11.0366 | 11.13 | 11.0366 | 12735 |
| 1729891500 | 10.955 | 0.07 | 0.64 | 10.99 | 11.05 | 10.94 | 7883 |
| 1729805160 | 10.885 | -0.08 | -0.68 | 10.97 | 10.99 | 10.85 | 10581 |
| 1729718940 | 10.96 | -0.14 | -1.26 | 10.95 | 11.04 | 10.946 | 14862 |
| 1729632300 | 11.1 | -0.2 | -1.77 | 11.2 | 11.24 | 11.1 | 41701 |
| 1729545600 | 11.3 | -0.11 | -0.96 | 11.29 | 11.32 | 11.28 | 19731 |
| 1729286400 | 11.41 | 0.03 | 0.26 | 11.39 | 11.43 | 11.33 | 8996 |
| 1729200000 | 11.38 | 0.13 | 1.16 | 11.39 | 11.41 | 11.35 | 21512 |
| 1729113960 | 11.25 | 0.18 | 1.63 | 11.2614 | 11.31 | 11.23 | 7695 |
| 1729027680 | 11.07 | -0.06 | -0.54 | 11.135 | 11.17 | 11.0675 | 23034 |
| 1728941220 | 11.13 | -0.04 | -0.36 | 11.1 | 11.18 | 11.04 | 18685 |
| 1728681900 | 11.17 | 0.02 | 0.18 | 11.19 | 11.24 | 11.15 | 29301 |
| 1728595560 | 11.15 | -0.07 | -0.58 | 11.15 | 11.17 | 11.113 | 11139 |
| 1728508800 | 11.215 | 0.02 | 0.13 | 11.24 | 11.26 | 11.21 | 16166 |
| 1728422580 | 11.2 | 0.05 | 0.45 | 11.2 | 11.21 | 11.17 | 16672 |
| 1728336000 | 11.15 | -0.05 | -0.45 | 11.23 | 11.23 | 11.14 | 35717 |
| 1728077220 | 11.2 | -0.03 | -0.27 | 11.23 | 11.23 | 11.16 | 5922 |
| 1727990760 | 11.23 | -0.18 | -1.55 | 11.28 | 11.28 | 11.16 | 8651 |
| 1727904000 | 11.407 | -0.08 | -0.72 | 11.39 | 11.44 | 11.38 | 12819 |
| 1727818140 | 11.49 | -0.01 | -0.09 | 11.52 | 11.52 | 11.41 | 14064 |
| 1727731380 | 11.5 | -0.25 | -2.13 | 11.52 | 11.529 | 11.49 | 9830 |
| 1727472000 | 11.75 | 0.07 | 0.60 | 11.76 | 11.84 | 11.73 | 12415 |
| 1727386200 | 11.68 | 0.22 | 1.92 | 11.65 | 11.71 | 11.61 | 10937 |
| 1727299200 | 11.46 | -0.22 | -1.88 | 11.58 | 11.585 | 11.46 | 16935 |
| 1727212800 | 11.68 | 0.4 | 3.55 | 11.61 | 11.68 | 11.59 | 10738 |
| 1727126940 | 11.28 | -0.06 | -0.53 | 11.27 | 11.32 | 11.26 | 9824 |
| 1726867200 | 11.34 | -0.13 | -1.11 | 11.36 | 11.39 | 11.22 | 4222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
