Vivendi SE (PK) (VIVHY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.492 | 4.48291571754 | 10.975 | 11.48 | 10.9112 | 23390 | 11.13356504 | DR |
| 4 | 0.622 | 5.73536191793 | 10.845 | 11.48 | 10.79 | 17435 | 11.11702855 | DR |
| 12 | 1.007 | 9.62715105163 | 10.46 | 12.05 | 9.98 | 32922 | 10.85951486 | DR |
| 26 | 0.767 | 7.16822429907 | 10.7 | 12.05 | 9.81 | 26068 | 10.77396382 | DR |
| 52 | 2.7073 | 30.9063095768 | 8.7597 | 12.05 | 8.4 | 31255 | 10.19737078 | DR |
| 156 | -25.373 | -68.8735070575 | 36.84 | 42.695 | 7.36 | 85108 | 11.78186007 | DR |
| 260 | -16.248 | -58.6252931625 | 27.715 | 42.695 | 7.36 | 91529 | 19.14955374 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 11.166 | -0.02 | -0.21 | 11.26 | 11.27 | 11.13 | 39532 |
| 1726608240 | 11.19 | -0.02 | -0.18 | 11.3 | 11.33 | 11.15 | 11159 |
| 1726521720 | 11.21 | 0.13 | 1.17 | 11.19 | 11.23 | 11.15 | 20853 |
| 1726262940 | 11.08 | 0.09 | 0.82 | 11.18 | 11.18 | 11.07 | 33476 |
| 1726176540 | 10.99 | -0.13 | -1.17 | 10.975 | 11.03 | 10.9112 | 11930 |
| 1726090140 | 11.12 | 0.15 | 1.37 | 10.98 | 11.12 | 10.94 | 36894 |
| 1726003500 | 10.97 | -0.12 | -1.08 | 10.94 | 10.98 | 10.89 | 22091 |
| 1725917160 | 11.09 | -0.03 | -0.27 | 11.08 | 11.122 | 11.07 | 8929 |
| 1725658020 | 11.12 | -0.15 | -1.33 | 11.26 | 11.26 | 11.12 | 9727 |
| 1725571440 | 11.27 | 0.11 | 0.99 | 11.28 | 11.3 | 11.18 | 29338 |
| 1725485040 | 11.16 | 0.06 | 0.54 | 11.14 | 11.18 | 11.09 | 14416 |
| 1725398880 | 11.1 | -0.08 | -0.72 | 11.14 | 11.16 | 11.075 | 11925 |
| 1725053340 | 11.18 | 0 | 0.00 | 11.18 | 11.22 | 11.12 | 12350 |
| 1724966400 | 11.18 | 0.01 | 0.09 | 11.25 | 11.25 | 11.16 | 10600 |
| 1724880360 | 11.17 | -0.02 | -0.18 | 11.07 | 11.2 | 11.07 | 9765 |
| 1724794080 | 11.19 | 0.14 | 1.27 | 11.13 | 11.19 | 11.105 | 7217 |
| 1724707740 | 11.05 | 0.03 | 0.27 | 11.05 | 11.125 | 11.05 | 14353 |
| 1724448480 | 11.02 | 0.21 | 1.94 | 10.9043 | 11.02 | 10.885 | 15183 |
| 1724362140 | 10.81 | -0.02 | -0.18 | 10.845 | 10.845 | 10.79 | 11534 |
| 1724275380 | 10.83 | 0.11 | 1.03 | 10.77 | 10.85 | 10.745 | 12374 |
| 1724188800 | 10.72 | -0.01 | -0.09 | 10.72 | 10.78 | 10.695 | 345315 |
| 1724102880 | 10.73 | 0.21 | 1.98 | 10.69 | 10.74 | 10.6814 | 16172 |
| 1723843740 | 10.522 | 0.11 | 1.08 | 10.42 | 10.54 | 10.42 | 16155 |
| 1723756860 | 10.41 | 0 | 0.02 | 10.43 | 10.44 | 10.39 | 19190 |
| 1723670820 | 10.408 | -0.01 | -0.12 | 10.46 | 10.46 | 10.39 | 12601 |
| 1723584360 | 10.42 | 0.13 | 1.22 | 10.31 | 10.43 | 10.31 | 49294 |
| 1723497900 | 10.294 | 0.01 | 0.14 | 10.35 | 10.35 | 10.27 | 34384 |
| 1723238400 | 10.28 | 0.05 | 0.49 | 10.28 | 10.3062 | 10.23 | 22823 |
| 1723152000 | 10.23 | -0.01 | -0.10 | 10.25 | 10.26 | 10.21 | 27644 |
| 1723065720 | 10.24 | 0.19 | 1.89 | 10.31 | 10.34 | 10.23 | 83760 |
| 1722979800 | 10.05 | -0.03 | -0.30 | 10.015 | 10.07 | 10 | 60524 |
| 1722893340 | 10.08 | -0.14 | -1.37 | 10 | 10.13 | 9.98 | 60620 |
| 1722634140 | 10.22 | -0.09 | -0.87 | 10.25 | 10.3085 | 10.19 | 16326 |
| 1722547620 | 10.31 | -0.32 | -3.01 | 10.465 | 10.47 | 10.3 | 11356 |
| 1722461340 | 10.63 | 0.02 | 0.19 | 10.615 | 10.6552 | 10.58 | 11616 |
| 1722374820 | 10.61 | -0.16 | -1.49 | 10.7 | 10.75 | 10.6 | 28374 |
| 1722288180 | 10.77 | 0.04 | 0.37 | 10.71 | 10.82 | 10.68 | 60075 |
| 1722029100 | 10.73 | -0.39 | -3.51 | 10.69 | 10.795 | 10.66 | 18993 |
| 1721942400 | 11.12 | -0.4 | -3.47 | 10.85 | 11.16 | 10.75 | 29803 |
| 1721856480 | 11.52 | 0 | 0.04 | 11.5 | 11.67 | 11.5 | 50667 |
| 1721770140 | 11.515 | -0.22 | -1.83 | 11.579 | 11.59 | 11.515 | 45336 |
| 1721683740 | 11.73 | -0.06 | -0.51 | 11.82 | 11.82 | 11.69 | 15336 |
| 1721424180 | 11.79 | -0.13 | -1.09 | 11.765 | 11.82 | 11.72 | 61331 |
| 1721337960 | 11.92 | -0.03 | -0.25 | 12.01 | 12.01 | 11.88 | 8478 |
| 1721251320 | 11.95 | -0.02 | -0.17 | 11.91 | 11.98 | 11.91 | 21030 |
| 1721164920 | 11.97 | -0.03 | -0.25 | 12 | 12.002 | 11.94 | 18421 |
| 1721078940 | 12 | 0.09 | 0.76 | 11.93 | 12.05 | 11.9245 | 13381 |
| 1720819200 | 11.91 | 0.17 | 1.45 | 11.85 | 11.9492 | 11.84 | 43456 |
| 1720733280 | 11.74 | 0.59 | 5.29 | 11.59 | 11.79 | 11.583 | 41857 |
| 1720646880 | 11.15 | 0.41 | 3.82 | 10.97 | 11.15 | 10.97 | 60873 |
| 1720560540 | 10.74 | -0.11 | -1.01 | 10.78 | 10.78 | 10.74 | 38369 |
| 1720473600 | 10.85 | -0.03 | -0.28 | 11.05 | 11.05 | 10.81 | 20116 |
| 1720214640 | 10.8805 | 0.25 | 2.36 | 10.9 | 10.9 | 10.85 | 19027 |
| 1720041000 | 10.63 | 0.09 | 0.85 | 10.62 | 10.66 | 10.62 | 10709 |
| 1719955740 | 10.54 | -0.04 | -0.38 | 10.465 | 10.54 | 10.45 | 51769 |
| 1719868980 | 10.58 | 0.19 | 1.83 | 10.61 | 10.61 | 10.52 | 33191 |
| 1719610020 | 10.39 | -0.03 | -0.29 | 10.41 | 10.45 | 10.37 | 62722 |
| 1719523200 | 10.42 | -0.04 | -0.38 | 10.46 | 10.49 | 10.4 | 22431 |
| 1719437040 | 10.46 | -0.07 | -0.64 | 10.4 | 10.48 | 10.4 | 21228 |
| 1719350880 | 10.527 | -0.02 | -0.22 | 10.48 | 10.53 | 10.4603 | 29176 |
| 1719264540 | 10.55 | 0.13 | 1.25 | 10.55 | 10.58 | 10.519 | 17010 |
| 1719005220 | 10.42 | -0.16 | -1.51 | 10.43 | 10.45 | 10.41 | 24708 |
| 1718918640 | 10.58 | 0.15 | 1.44 | 10.47 | 10.58 | 10.45 | 24736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
