Vivendi SE (PK) (VIVHY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 10.43 | 0.26 | 2.56 | 10.4 | 10.47 | 10.4 | 36969 |
| 1718659680 | 10.17 | 0.06 | 0.59 | 10.2 | 10.22 | 10.12 | 44715 |
| 1718400300 | 10.11 | -0.39 | -3.71 | 10.03 | 10.12 | 9.985 | 20274 |
| 1718314140 | 10.5 | -0.11 | -1.04 | 10.57 | 10.57 | 10.46 | 13246 |
| 1718227380 | 10.61 | 0.2 | 1.92 | 10.57 | 10.65 | 10.57 | 22787 |
| 1718141340 | 10.41 | -0.13 | -1.21 | 10.37 | 10.42 | 10.34 | 24483 |
| 1718054880 | 10.538 | -0.15 | -1.40 | 10.46 | 10.56 | 10.455 | 30202 |
| 1717795800 | 10.688 | -0.23 | -2.12 | 10.699 | 10.72 | 10.65 | 22905 |
| 1717709400 | 10.92 | 0.01 | 0.09 | 10.93 | 10.93 | 10.9 | 13325 |
| 1717622460 | 10.91 | -0.09 | -0.82 | 10.96 | 10.96 | 10.89 | 14168 |
| 1717536360 | 11 | -0.07 | -0.63 | 10.94 | 11 | 10.92 | 21619 |
| 1717450140 | 11.07 | 0.12 | 1.10 | 11 | 11.07 | 11 | 89515 |
| 1717190940 | 10.95 | 0.16 | 1.48 | 10.89 | 10.98 | 10.88 | 37321 |
| 1717104540 | 10.79 | 0.1 | 0.94 | 10.76 | 10.825 | 10.76 | 7858 |
| 1717018020 | 10.69 | -0.22 | -2.02 | 10.74 | 10.755 | 10.69 | 13615 |
| 1716931740 | 10.91 | 0.05 | 0.46 | 10.94 | 10.95 | 10.88 | 15834 |
| 1716585840 | 10.86 | 0.02 | 0.18 | 10.85 | 10.885 | 10.84 | 14317 |
| 1716499740 | 10.84 | -0.01 | -0.09 | 11 | 11.01 | 10.84 | 12229 |
| 1716412800 | 10.85 | 0.01 | 0.09 | 10.87 | 10.89 | 10.813 | 17930 |
| 1716326940 | 10.84 | -0.07 | -0.64 | 10.86 | 10.86 | 10.805 | 4273 |
| 1716240180 | 10.91 | -0.07 | -0.64 | 11 | 11.015 | 10.91 | 9818 |
| 1715981340 | 10.98 | 0.13 | 1.18 | 10.89 | 10.99 | 10.88 | 11977 |
| 1715894940 | 10.852 | 0.04 | 0.39 | 10.85 | 10.885 | 10.84 | 9387 |
| 1715808000 | 10.81 | 0.01 | 0.09 | 10.87 | 10.87 | 10.78 | 9250 |
| 1715722140 | 10.8 | 0.07 | 0.65 | 10.81 | 10.81 | 10.77 | 7700 |
| 1715635200 | 10.73 | 0.07 | 0.66 | 10.73 | 10.78 | 10.72 | 19876 |
| 1715376000 | 10.66 | -0.03 | -0.28 | 10.65 | 10.69 | 10.64 | 14954 |
| 1715289720 | 10.69 | 0.03 | 0.28 | 10.66 | 10.69 | 10.59 | 18937 |
| 1715203200 | 10.66 | 0.12 | 1.14 | 10.66 | 10.72 | 10.61 | 29266 |
| 1715117340 | 10.54 | 0.03 | 0.29 | 10.6 | 10.615 | 10.52 | 20856 |
| 1715030940 | 10.51 | 0 | 0.00 | 10.57 | 10.58 | 10.49 | 23729 |
| 1714771740 | 10.51 | 0.25 | 2.44 | 10.482 | 10.51 | 10.47 | 11170 |
| 1714685340 | 10.26 | 0.17 | 1.68 | 10.35 | 10.35 | 10.14 | 24001 |
| 1714598400 | 10.09 | -0.39 | -3.72 | 9.81 | 10.28 | 9.81 | 8390 |
| 1714512600 | 10.48 | -0.03 | -0.29 | 10.23 | 10.49 | 10.23 | 11276 |
| 1714425720 | 10.51 | 0.04 | 0.38 | 10.43 | 10.521 | 10.43 | 45154 |
| 1714166580 | 10.47 | 0.02 | 0.19 | 10.43 | 10.58 | 10.39 | 13563 |
| 1714080300 | 10.45 | -0.16 | -1.51 | 10.35 | 10.46 | 10.34 | 14225 |
| 1713994020 | 10.61 | -0.08 | -0.75 | 10.59 | 10.66 | 10.55 | 10674 |
| 1713907740 | 10.69 | 0.16 | 1.52 | 10.63 | 10.691 | 10.63 | 25046 |
| 1713821340 | 10.53 | 0.07 | 0.67 | 10.56 | 10.62 | 10.4907 | 13037 |
| 1713561900 | 10.46 | 0.05 | 0.48 | 10.46 | 10.58 | 10.45 | 12076 |
| 1713475500 | 10.41 | 0.02 | 0.19 | 10.4201 | 10.4827 | 10.405 | 11692 |
| 1713389100 | 10.39 | 0.07 | 0.68 | 10.4 | 10.46 | 10.32 | 15132 |
| 1713302940 | 10.32 | -0.15 | -1.43 | 10.33 | 10.42 | 10.265 | 30280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
