Free Trial

Vivendi (VIVHY) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free VIVHY Stock Alerts
$10.47
+0.02 (+0.19%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Vivendi Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
-2.42%
3 Month
Performance
-5.16%
6 Month
Performance
+17.91%
Year-To-Date
Performance
-1.65%
1 Year
Performance
-2.51%
Receive VIVHY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vivendi and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

VIVHY Stock Chart for Saturday, April, 27, 2024

VIVHY Chart by TradingView

Vivendi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$10.45$10.47
+0.19%		$10.58$10.3913,563 shs$10.78 billion
04/25/2024$10.61$10.45
-1.51%		$10.46$10.3414,159 shs$10.76 billion
04/24/2024$10.69$10.61
-0.75%		$10.66$10.559,885 shs$10.93 billion
04/23/2024$10.53$10.69
+1.52%		$10.69$10.6325,046 shs$11.01 billion
04/22/2024$10.46$10.53
+0.67%		$10.62$10.4913,037 shs$10.85 billion
04/19/2024$10.41$10.46
+0.48%		$10.58$10.4512,076 shs$10.77 billion
04/18/2024$10.39$10.41
+0.19%		$10.48$10.4110,554 shs$10.72 billion
04/17/2024$10.32$10.39
+0.68%		$10.46$10.3214,742 shs$10.70 billion
04/16/2024$10.47$10.32
-1.43%		$10.33$10.2730,280 shs$10.63 billion
04/15/2024$10.50$10.47
-0.29%		$10.56$10.4516,923 shs$10.78 billion
04/12/2024$10.71$10.50
-1.96%		$10.53$10.4610,770 shs$10.81 billion
04/11/2024$10.57$10.71
+1.33%		$10.72$10.5821,450 shs$11.03 billion
04/10/2024$10.73$10.57
-1.46%		$10.59$10.507,458 shs$10.89 billion
04/09/2024$10.78$10.73
-0.50%		$10.78$10.7111,797 shs$11.05 billion
04/08/2024$10.83$10.78
-0.46%		$10.81$10.7714,481 shs$11.10 billion
04/05/2024$10.88$10.83
-0.46%		$10.83$10.7618,220 shs$11.15 billion
04/04/2024$10.98$10.88
-0.91%		$11.03$10.889,210 shs$11.21 billion
04/03/2024$10.68$10.98
+2.81%		$10.98$10.8717,424 shs$11.31 billion
04/02/2024$10.81$10.68
-1.24%		$10.76$10.6618,400 shs$11.00 billion
04/01/2024$10.84$10.81
-0.24%		$10.90$10.7119,338 shs$11.14 billion
03/29/2024$10.83$10.84
+0.13%		$10.90$10.809,886 shs$11.16 billion
03/28/2024$10.83$10.83$10.90$10.8080,732 shs$11.15 billion
03/27/2024$10.73$10.83
+0.89%		$10.84$10.7580,732 shs$11.15 billion
03/26/2024$10.73$10.73$10.78$10.7121,700 shs$11.05 billion
03/25/2024$10.75$10.73
-0.19%		$10.76$10.7024,537 shs$11.05 billion
03/22/2024$10.69$10.75
+0.56%		$10.79$10.7513,140 shs$11.07 billion
03/21/2024$10.90$10.69
-1.93%		$10.81$10.6823,830 shs$11.01 billion
03/20/2024$10.72$10.90
+1.72%		$10.90$10.7214,654 shs$11.23 billion
03/19/2024$10.76$10.72
-0.41%		$10.75$10.7024,973 shs$11.04 billion
03/18/2024$10.82$10.76
-0.55%		$10.80$10.7426,013 shs$11.08 billion
03/15/2024$10.84$10.82
-0.18%		$10.86$10.7820,966 shs$11.14 billion
03/14/2024$10.67$10.84
+1.59%		$10.87$10.708,296 shs$11.16 billion
03/13/2024$10.85$10.67
-1.62%		$10.72$10.657,358 shs$10.99 billion
03/12/2024$10.89$10.85
-0.40%		$10.87$10.8120,962 shs$11.17 billion
03/11/2024$10.88$10.89
+0.09%		$10.89$10.8517,638 shs$11.22 billion
03/08/2024$11.37$10.88
-4.31%		$10.95$10.8723,615 shs$11.21 billion
03/07/2024$11.04$11.37
+2.99%		$11.37$11.1114,029 shs$11.71 billion
03/06/2024$11.16$11.04
-1.08%		$11.11$11.0411,790 shs$11.37 billion
03/05/2024$11.18$11.16
-0.18%		$11.22$11.166,968 shs$11.49 billion
03/04/2024$11.29$11.18
-0.97%		$11.22$11.13105,306 shs$11.51 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$11.12$11.29
+1.49%		$11.31$11.2358,578 shs$11.63 billion
02/29/2024$11.01$11.12
+1.08%		$11.24$11.1012,949 shs$11.46 billion
02/28/2024$10.96$11.01
+0.41%		$11.02$10.9410,606 shs$11.33 billion
02/27/2024$10.97$10.96
-0.09%		$10.98$10.9313,781 shs$11.29 billion
02/26/2024$11.03$10.97
-0.54%		$11.01$10.9313,449 shs$11.30 billion
02/23/2024$11.10$11.03
-0.63%		$11.04$10.9814,214 shs$11.36 billion
02/22/2024$11.00$11.10
+0.91%		$11.12$11.0410,954 shs$11.43 billion
02/21/2024$11.02$11.00
-0.18%		$11.05$10.9614,392 shs$11.33 billion
02/20/2024$11.07$11.02
-0.45%		$11.02$10.9913,954 shs$11.35 billion
02/19/2024$11.07$11.07$11.09$11.0418,100 shs$11.40 billion
02/16/2024$11.12$11.07
-0.45%		$11.09$11.0418,132 shs$11.40 billion
02/15/2024$11.09$11.12
+0.27%		$11.12$11.0525,146 shs$11.45 billion
02/14/2024$10.95$11.09
+1.25%		$11.10$11.0319,170 shs$11.42 billion
02/13/2024$11.20$10.95
-2.21%		$11.07$10.9312,576 shs$11.28 billion
02/12/2024$11.13$11.20
+0.63%		$11.23$11.167,497 shs$11.54 billion
02/09/2024$10.93$11.13
+1.83%		$11.17$11.0211,935 shs$11.46 billion
02/08/2024$10.99$10.93
-0.57%		$10.99$10.9111,284 shs$11.26 billion
02/07/2024$11.04$10.99
-0.43%		$11.08$10.9818,667 shs$11.32 billion
02/06/2024$11.05$11.04
-0.09%		$11.04$10.9713,836 shs$11.37 billion
02/05/2024$11.09$11.05
-0.33%		$11.05$10.9841,201 shs$11.38 billion
02/02/2024$11.20$11.09
-1.01%		$11.15$11.0410,645 shs$11.42 billion
02/01/2024$11.21$11.20
-0.09%		$11.20$11.136,442 shs$11.54 billion
01/31/2024$11.56$11.21
-3.03%		$11.37$11.2141,816 shs$11.55 billion
01/30/2024$11.12$11.56
+3.96%		$11.56$11.09192,742 shs$11.91 billion
01/29/2024$11.04$11.12
+0.72%		$11.14$11.0674,555 shs$11.45 billion
01/26/2024$10.87$11.04
+1.56%		$11.06$11.0230,480 shs$11.37 billion
01/25/2024$10.77$10.87
+0.93%		$10.88$10.7825,473 shs$11.20 billion

Related Companies:
This page (OTCMKTS:VIVHY) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
You Won't Believe Who Bezos is Working With to Fight Alzheimer's
Behind the Markets