OTC Markets OTCPK - Delayed Quote USD

Vivendi SE (VVVNF)

Compare
2.6300
0.0000
(0.00%)
As of April 9 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.18003.18003.18002.63002.6300500
Apr 8, 20252.98002.98002.98002.98002.9800-
Apr 7, 20252.98002.98002.98002.98002.9800-
Apr 4, 20252.98002.98002.98002.98002.9800-
Apr 3, 20252.98002.98002.98002.98002.9800-
Apr 2, 20252.98002.98002.98002.98002.9800200
Apr 1, 20253.18003.18003.18003.18003.1800-
Mar 31, 20253.18003.18003.18003.18003.1800-
Mar 28, 20253.18003.18003.18003.18003.1800500
Mar 27, 20253.18003.18003.18003.18003.1800-
Mar 26, 20253.05003.18003.05003.18003.18001,700
Mar 25, 20252.99003.25002.99003.25003.2500400
Mar 24, 20253.18003.18003.18003.18003.1800100
Mar 21, 20252.99002.99002.99002.99002.9900-
Mar 20, 20252.99002.99002.99002.99002.9900-
Mar 19, 20252.99002.99002.99002.99002.9900-
Mar 18, 20252.99002.99002.99002.99002.99005,200
Mar 17, 20253.00003.00003.00003.00003.0000-
Mar 14, 20253.00003.00003.00003.00003.0000-
Mar 13, 20253.00003.00003.00003.00003.0000-
Mar 12, 20253.09003.37002.91003.00003.00005,800
Mar 11, 20253.08003.09003.08003.09003.090020,000
Mar 10, 20253.15003.15003.15003.15003.1500-
Mar 7, 20253.15003.15003.15003.15003.1500-
Mar 6, 20253.10003.15003.10003.15003.15003,500
Mar 5, 20253.03003.03003.03003.03003.0300-
Mar 4, 20253.17003.17003.03003.03003.03002,800
Mar 3, 20252.88002.88002.88002.88002.8800-
Feb 28, 20252.88002.88002.88002.88002.8800-
Feb 27, 20252.88002.88002.88002.88002.8800-
Feb 26, 20252.88002.88002.88002.88002.8800100
Feb 25, 20252.96002.96002.96002.96002.9600700
Feb 24, 20252.93003.04002.93003.04003.0400700
Feb 21, 20253.10003.10003.10003.10003.10002,500
Feb 20, 20253.08003.08003.08003.08003.08001,000
Feb 19, 20253.64003.64003.64003.64003.6400-
Feb 18, 20253.64003.64003.64003.64003.64002,500
Feb 14, 20253.17003.26003.17003.26003.260098,800
Feb 13, 20252.95003.10002.95003.10003.1000400
Feb 12, 20253.09003.10003.08003.10003.100066,200
Feb 11, 20252.96002.96002.96002.96002.9600400
Feb 10, 20252.96002.96002.96002.96002.9600-
Feb 7, 20252.96002.96002.96002.96002.960054,800
Feb 6, 20252.82002.83002.82002.83002.830026,100
Feb 5, 20252.99002.99002.99002.99002.9900100
Feb 4, 20253.00003.00003.00003.00003.0000-
Feb 3, 20253.00003.00003.00003.00003.0000-
Jan 31, 20253.00003.00003.00003.00003.0000500
Jan 30, 20252.97002.97002.90002.90002.900021,400
Jan 29, 20252.96002.96002.91002.91002.91002,800
Jan 28, 20252.72003.10002.72003.10003.100035,100
Jan 27, 20252.80002.80002.80002.80002.8000-
Jan 24, 20252.75002.80002.75002.80002.80001,500
Jan 23, 20252.54002.88002.54002.88002.88007,500
Jan 22, 20252.80002.80002.80002.80002.8000400
Jan 21, 20253.11003.11002.65002.65002.650015,700
Jan 17, 20252.64002.65002.64002.65002.650034,400
Jan 16, 20252.64002.64002.64002.64002.640066,000
Jan 15, 20252.83002.83002.83002.83002.830030,800
Jan 14, 20252.58002.58002.58002.58002.5800-
Jan 13, 20252.57002.60002.57002.58002.5800119,900
Jan 10, 20252.56002.56002.56002.56002.560060,000
Jan 8, 20252.55002.55002.55002.55002.550021,500
Jan 7, 20252.69002.69002.68002.68002.6800141,700
Jan 6, 20252.70002.70002.70002.70002.700030,900
Jan 3, 20252.50002.50002.50002.50002.5000100
Jan 2, 20252.67002.67002.67002.67002.670054,100
Dec 31, 20242.35002.35002.35002.35002.350022,900
Dec 30, 20243.50003.50003.25003.25003.25009,300
Dec 27, 20242.63003.07002.63003.07003.07008,500
Dec 26, 20246.00006.00006.00006.00006.0000-
Dec 24, 20246.00006.00006.00006.00006.0000-
Dec 23, 20246.00006.00002.34006.00006.00001,000
Dec 20, 20242.26002.26002.26002.26002.2600300
Dec 19, 20242.08002.76002.08002.76002.760036,300
Dec 18, 20242.77005.74002.31002.77002.77004,200
Dec 17, 20242.57002.57002.57002.57002.5700100
Dec 16, 20248.65008.65008.65008.65008.6500-
Dec 13, 20248.71008.87008.58008.65008.650016,000
Dec 12, 20248.90008.92008.84008.92008.920053,400
Dec 11, 20249.11009.11008.93009.06009.060074,800
Dec 10, 20249.24009.24009.16009.16009.160041,800
Dec 9, 20249.44009.46009.26009.26009.260035,100
Dec 6, 20249.17009.17009.11009.11009.11004,700
Dec 5, 20248.87008.87008.87008.87008.8700-
Dec 4, 20248.88008.88008.87008.87008.870022,700
Dec 3, 20248.95008.95008.91008.91008.91008,100
Dec 2, 20248.99008.99008.94008.95008.950013,100
Nov 29, 20249.11009.11009.11009.11009.11005,100
Nov 27, 20249.30009.30009.30009.30009.30001,000
Nov 26, 20249.30009.30009.25009.25009.250019,200
Nov 25, 20249.48009.48009.37009.38009.380033,200
Nov 22, 20249.08009.08009.08009.08009.0800-
Nov 21, 20249.08009.08009.08009.08009.0800-
Nov 20, 20249.24009.24009.07009.08009.08004,500
Nov 19, 20249.66009.66009.66009.66009.6600-
Nov 18, 20249.66009.66009.66009.66009.6600-
Nov 15, 20249.66009.66009.66009.66009.6600-
Nov 14, 20249.66009.66009.65009.66009.66006,000
Nov 13, 20249.50009.50009.50009.50009.5000-
Nov 12, 20249.50009.50009.50009.50009.5000100
Nov 11, 20249.87009.87009.87009.87009.8700300
Nov 8, 202410.050010.050010.050010.050010.05001,000
Nov 7, 202410.490010.490010.490010.490010.4900-
Nov 6, 202410.490010.490010.490010.490010.4900-
Nov 5, 202410.490010.490010.490010.490010.4900200
Nov 4, 202410.610010.610010.410010.410010.410011,100
Nov 1, 202410.650010.650010.650010.650010.6500-
Oct 31, 202410.650010.650010.650010.650010.6500100
Oct 30, 202411.290011.290011.290011.290011.2900-
Oct 29, 202411.290011.290011.290011.290011.2900300
Oct 28, 202411.000011.120011.000011.120011.12002,800
Oct 25, 202410.950010.950010.950010.950010.9500-
Oct 24, 202410.950010.950010.950010.950010.9500-
Oct 23, 202410.950010.950010.950010.950010.95006,900
Oct 22, 202411.320011.320011.320011.320011.32001,100
Oct 21, 202411.440011.440011.440011.440011.4400-
Oct 18, 202411.440011.440011.440011.440011.44001,300
Oct 17, 202411.200011.200011.200011.200011.2000-
Oct 16, 202411.200011.200011.200011.200011.2000200
Oct 15, 202411.080011.080011.080011.080011.0800-
Oct 14, 202411.080011.080011.080011.080011.0800-
Oct 11, 202411.080011.080011.080011.080011.0800100
Oct 10, 202411.310011.310011.310011.310011.3100-
Oct 9, 202411.310011.310011.310011.310011.31001,700
Oct 8, 202411.240011.240011.240011.240011.2400200
Oct 7, 202411.200011.200011.200011.200011.2000-
Oct 4, 202411.200011.200011.200011.200011.20001,400
Oct 3, 202411.350011.350011.230011.230011.23002,300
Oct 2, 202411.540011.660011.450011.450011.45004,700
Oct 1, 202411.500011.500011.500011.500011.50001,000
Sep 30, 202411.550011.550011.550011.550011.5500500
Sep 27, 202411.510011.510011.510011.510011.5100-
Sep 26, 202411.510011.510011.510011.510011.5100-
Sep 25, 202411.510011.510011.510011.510011.5100400
Sep 24, 202411.680011.680011.680011.680011.68001,000
Sep 23, 202411.320011.320011.320011.320011.3200300
Sep 20, 202411.500011.500011.500011.500011.5000-
Sep 19, 202411.500011.500011.500011.500011.5000100
Sep 18, 202411.120011.120011.120011.120011.1200200
Sep 17, 202411.020011.020011.020011.020011.0200-
Sep 16, 202411.020011.020011.020011.020011.0200-
Sep 13, 202411.020011.020011.020011.020011.0200-
Sep 12, 202410.930011.020010.930011.020011.02001,900
Sep 11, 202411.150011.150011.150011.150011.1500-
Sep 10, 202411.150011.150011.150011.150011.1500-
Sep 9, 202411.150011.150011.150011.150011.1500100
Sep 6, 202411.360011.360011.360011.360011.3600-
Sep 5, 202411.360011.360011.360011.360011.3600200
Sep 4, 202411.230011.230011.230011.230011.23001,600
Sep 3, 202411.070011.070011.070011.070011.0700-
Aug 30, 202411.260011.260011.070011.070011.07003,400
Aug 29, 202411.200011.200011.200011.200011.2000-
Aug 28, 202411.200011.200011.200011.200011.2000400
Aug 27, 202411.170011.170011.170011.170011.17001,000
Aug 26, 202410.890010.890010.890010.890010.8900-
Aug 23, 202410.890010.890010.890010.890010.8900-
Aug 22, 202410.890010.890010.890010.890010.8900300
Aug 21, 202410.750010.880010.750010.880010.88001,100
Aug 20, 202410.710010.710010.710010.710010.7100700
Aug 19, 202410.650010.710010.650010.710010.7100600
Aug 16, 202410.550010.550010.550010.550010.5500500
Aug 15, 202410.300010.300010.300010.300010.3000-
Aug 14, 202410.300010.300010.300010.300010.3000-
Aug 13, 202410.300010.300010.300010.300010.3000-
Aug 12, 202410.300010.300010.300010.300010.3000-
Aug 9, 202410.300010.300010.300010.300010.3000-
Aug 8, 202410.300010.300010.300010.300010.30001,200
Aug 7, 202410.540010.540010.540010.540010.5400-
Aug 6, 202410.540010.540010.540010.540010.5400-
Aug 5, 202410.540010.540010.540010.540010.5400-
Aug 2, 202410.540010.540010.540010.540010.5400-
Aug 1, 202410.540010.540010.540010.540010.5400-
Jul 31, 202410.540010.680010.540010.540010.54004,000
Jul 30, 202410.560010.560010.560010.560010.5600200
Jul 29, 202410.650010.650010.650010.650010.6500500
Jul 26, 202411.290011.290011.290011.290011.2900-
Jul 25, 202410.970011.290010.970011.290011.29002,100
Jul 24, 202411.540011.540011.250011.250011.25001,900
Jul 23, 202411.640011.640011.550011.550011.5500700
Jul 22, 202411.830011.830011.830011.830011.8300-
Jul 19, 202411.830011.830011.830011.830011.83002,800
Jul 18, 202411.990011.990011.990011.990011.9900200
Jul 17, 202412.080012.080012.080012.080012.0800-
Jul 16, 202412.010012.080012.010012.080012.08001,600
Jul 15, 202411.870011.870011.870011.870011.8700-
Jul 12, 202411.880011.880011.870011.870011.870010,000
Jul 11, 202411.560011.770011.560011.770011.7700800
Jul 10, 202411.050011.130011.050011.110011.11002,400
Jul 9, 202410.820010.820010.820010.820010.8200500
Jul 8, 202410.820010.820010.820010.820010.8200300
Jul 5, 202410.500010.500010.500010.500010.5000-
Jul 3, 202410.500010.500010.500010.500010.5000-
Jul 2, 202410.500010.500010.500010.500010.5000400
Jul 1, 202410.480010.480010.480010.480010.4800-
Jun 28, 202410.460010.480010.460010.480010.48003,700
Jun 27, 202410.490010.490010.490010.490010.4900-
Jun 26, 202410.450010.490010.450010.490010.49004,100
Jun 25, 202410.730010.730010.730010.730010.7300-
Jun 24, 202410.730010.730010.730010.730010.7300300
Jun 21, 202410.510010.510010.510010.510010.5100-
Jun 20, 202410.420010.510010.420010.510010.51001,400
Jun 18, 202410.500010.500010.500010.500010.5000400
Jun 17, 202410.200010.270010.200010.270010.27004,400
Jun 14, 202410.630010.630010.630010.630010.6300-
Jun 13, 202410.630010.630010.630010.630010.6300200
Jun 12, 202410.520010.520010.520010.520010.52001,500
Jun 11, 202410.610010.610010.610010.610010.6100-
Jun 10, 202410.510010.610010.510010.610010.610011,500
Jun 7, 202411.050011.050011.050011.050011.0500-
Jun 6, 202411.050011.050011.050011.050011.0500-
Jun 5, 202411.050011.050011.050011.050011.0500200
Jun 4, 202411.000011.000011.000011.000011.0000300
Jun 3, 202410.930010.930010.930010.930010.9300-
May 31, 202410.930010.930010.930010.930010.930012,700
May 30, 202410.930010.930010.930010.930010.9300100
May 29, 202410.930010.930010.930010.930010.93009,500
May 28, 202410.930010.930010.930010.930010.9300-
May 24, 202410.930010.930010.930010.930010.9300-
May 23, 202410.930010.930010.930010.930010.9300300
May 22, 202410.900010.900010.900010.900010.9000300
May 21, 202410.950010.950010.950010.950010.9500-
May 20, 202410.980010.980010.950010.950010.950018,800
May 17, 202410.860010.860010.860010.860010.8600-
May 16, 202410.860010.860010.860010.860010.860039,100
May 15, 202410.850010.850010.850010.850010.8500-
May 14, 202410.840010.850010.840010.850010.85003,200
May 13, 202410.640010.640010.640010.640010.6400-
May 10, 202410.640010.640010.640010.640010.64001,800
May 9, 202410.170010.170010.170010.170010.1700-
May 8, 202410.170010.170010.170010.170010.1700-
May 7, 202410.170010.170010.170010.170010.1700-
May 6, 202410.170010.170010.170010.170010.1700-
May 3, 202410.170010.170010.170010.170010.1700-
May 2, 202410.280010.280010.170010.170010.1700900
May 1, 202410.200010.200010.200010.200010.2000-
Apr 30, 202410.200010.200010.200010.200010.2000400
Apr 29, 202410.800010.800010.800010.800010.8000-
Apr 26, 202410.800010.800010.800010.800010.80001,400
Apr 25, 202410.590010.590010.590010.590010.59001,000
Apr 24, 202410.780010.780010.780010.780010.7800-
Apr 23, 202410.780010.780010.780010.780010.7800500
Apr 22, 202410.350010.350010.350010.350010.3500-
Apr 19, 202410.350010.350010.350010.350010.3500-
Apr 18, 202410.350010.350010.350010.350010.3500-
Apr 17, 202410.350010.350010.350010.350010.3500-
Apr 16, 202410.440010.440010.350010.350010.3500300
Apr 15, 202410.470010.470010.470010.470010.4700200
Apr 12, 202410.480010.480010.480010.480010.4800200
Apr 11, 202410.700010.700010.700010.700010.7000900
Apr 10, 202410.850010.850010.850010.850010.8500-