Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,574.57
+57.28(+0.09%)
CMC Crypto 200
1,368.88
+56.25(+4.28%)

Vivendi SE (VIVHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.46

+0.05

(+0.48%)

At close: 03:59PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	10.46	10.58	10.45	10.46	10.46	12,076
18 Apr 2024	10.42	10.48	10.41	10.41	10.41	11,700
17 Apr 2024	10.40	10.46	10.32	10.39	10.39	15,100
16 Apr 2024	10.33	10.33	10.27	10.32	10.32	30,300
15 Apr 2024	10.55	10.56	10.45	10.47	10.47	17,900
12 Apr 2024	10.54	10.57	10.46	10.50	10.50	12,800
11 Apr 2024	10.61	10.72	10.58	10.71	10.71	23,100
10 Apr 2024	10.54	10.59	10.50	10.57	10.57	7,500
09 Apr 2024	10.78	10.78	10.71	10.73	10.73	11,800
08 Apr 2024	10.80	10.81	10.77	10.78	10.78	14,500
05 Apr 2024	10.76	10.83	10.76	10.83	10.83	18,200
04 Apr 2024	11.02	11.03	10.88	10.88	10.88	9,200
03 Apr 2024	10.90	10.98	10.87	10.98	10.98	18,200
02 Apr 2024	10.72	10.76	10.66	10.68	10.68	18,400
01 Apr 2024	10.90	10.90	10.71	10.81	10.81	19,300
28 Mar 2024	10.82	10.90	10.80	10.84	10.84	9,900
27 Mar 2024	10.77	10.84	10.75	10.83	10.83	80,700
26 Mar 2024	10.76	10.78	10.71	10.73	10.73	21,700
25 Mar 2024	10.71	10.76	10.70	10.73	10.73	24,500
22 Mar 2024	10.78	10.79	10.75	10.75	10.75	13,100
21 Mar 2024	10.78	10.81	10.68	10.69	10.69	23,800
20 Mar 2024	10.72	10.90	10.72	10.88	10.88	15,600
19 Mar 2024	10.70	10.75	10.70	10.72	10.72	25,000
18 Mar 2024	10.77	10.80	10.74	10.76	10.76	26,000
15 Mar 2024	10.78	10.86	10.78	10.82	10.82	21,000
14 Mar 2024	10.72	10.87	10.70	10.86	10.86	8,700
13 Mar 2024	10.70	10.72	10.65	10.67	10.67	7,700
12 Mar 2024	10.82	10.87	10.81	10.85	10.85	19,500
11 Mar 2024	10.85	10.89	10.85	10.89	10.89	21,400
08 Mar 2024	10.90	10.95	10.87	10.88	10.88	23,600
07 Mar 2024	11.11	11.37	11.11	11.37	11.37	14,100
06 Mar 2024	11.10	11.11	11.04	11.04	11.04	11,800
05 Mar 2024	11.16	11.22	11.16	11.16	11.16	7,000
04 Mar 2024	11.20	11.22	11.13	11.18	11.18	105,300
01 Mar 2024	11.23	11.31	11.23	11.29	11.29	58,600
29 Feb 2024	11.22	11.24	11.10	11.12	11.12	13,300
28 Feb 2024	10.94	11.02	10.94	11.01	11.01	11,700
27 Feb 2024	10.93	10.98	10.93	10.96	10.96	13,800
26 Feb 2024	10.99	11.01	10.93	10.97	10.97	13,400
23 Feb 2024	11.03	11.04	10.98	11.03	11.03	14,200
22 Feb 2024	11.12	11.12	11.04	11.10	11.10	11,000
21 Feb 2024	11.05	11.05	10.96	11.00	11.00	14,400
20 Feb 2024	11.02	11.02	10.99	11.02	11.02	14,300
16 Feb 2024	11.06	11.09	11.04	11.07	11.07	18,100
15 Feb 2024	11.06	11.12	11.05	11.12	11.12	25,100
14 Feb 2024	11.05	11.10	11.03	11.09	11.09	19,200
13 Feb 2024	10.96	11.07	10.93	10.95	10.95	12,600
12 Feb 2024	11.16	11.23	11.16	11.20	11.20	7,500
09 Feb 2024	11.02	11.17	11.02	11.13	11.13	11,900
08 Feb 2024	10.96	10.99	10.91	10.93	10.93	11,400
07 Feb 2024	11.05	11.08	10.98	10.99	10.99	18,700
06 Feb 2024	10.97	11.04	10.97	11.04	11.04	13,800
05 Feb 2024	10.98	11.05	10.98	11.05	11.05	41,200
02 Feb 2024	11.15	11.15	11.04	11.09	11.09	10,700
01 Feb 2024	11.16	11.20	11.13	11.20	11.20	6,400
31 Jan 2024	11.37	11.37	11.21	11.21	11.21	41,800
30 Jan 2024	11.12	11.56	11.09	11.56	11.56	192,700
29 Jan 2024	11.11	11.14	11.06	11.12	11.12	74,600
26 Jan 2024	11.05	11.06	11.02	11.04	11.04	30,500
25 Jan 2024	10.84	10.88	10.78	10.87	10.87	25,700
24 Jan 2024	10.89	10.91	10.77	10.77	10.77	12,600
23 Jan 2024	10.66	10.67	10.58	10.62	10.62	43,000
22 Jan 2024	10.63	10.68	10.63	10.65	10.65	23,300
19 Jan 2024	10.65	10.69	10.58	10.68	10.68	12,900
18 Jan 2024	10.59	10.60	10.54	10.59	10.59	10,500
17 Jan 2024	10.54	10.62	10.50	10.62	10.62	23,100
16 Jan 2024	10.68	10.77	10.63	10.66	10.66	24,400
12 Jan 2024	10.93	10.95	10.81	10.84	10.84	9,800
11 Jan 2024	10.64	10.70	10.59	10.70	10.70	20,300
10 Jan 2024	10.75	10.79	10.71	10.79	10.79	15,100
09 Jan 2024	10.81	10.85	10.74	10.78	10.78	17,500
08 Jan 2024	10.74	10.84	10.74	10.79	10.79	12,600
05 Jan 2024	10.57	10.68	10.57	10.64	10.64	7,800
04 Jan 2024	10.52	10.57	10.52	10.53	10.53	12,300
03 Jan 2024	10.48	10.57	10.45	10.51	10.51	14,700
02 Jan 2024	10.60	10.62	10.53	10.53	10.53	14,100
29 Dec 2023	10.65	10.71	10.61	10.65	10.65	12,600
28 Dec 2023	10.64	10.68	10.62	10.62	10.62	17,100
27 Dec 2023	10.61	10.70	10.60	10.68	10.68	12,500
26 Dec 2023	10.52	10.61	10.52	10.58	10.58	21,000
22 Dec 2023	10.54	10.54	10.49	10.52	10.52	17,100
21 Dec 2023	10.47	10.50	10.41	10.50	10.50	43,700
20 Dec 2023	10.45	10.50	10.40	10.40	10.40	28,900
19 Dec 2023	10.46	10.55	10.46	10.50	10.50	53,100
18 Dec 2023	10.41	10.48	10.38	10.39	10.39	104,900
15 Dec 2023	10.57	10.57	10.40	10.50	10.50	62,700
14 Dec 2023	10.64	10.89	10.64	10.77	10.77	26,200
13 Dec 2023	9.66	10.75	9.56	10.45	10.45	230,600
12 Dec 2023	9.58	9.59	9.51	9.58	9.58	12,600
11 Dec 2023	9.65	9.68	9.56	9.67	9.67	19,700
08 Dec 2023	9.53	9.59	9.48	9.52	9.52	22,800
07 Dec 2023	9.29	9.59	9.27	9.42	9.42	312,400
06 Dec 2023	9.45	9.45	9.34	9.34	9.34	17,200
05 Dec 2023	9.37	9.44	9.37	9.37	9.37	12,400
04 Dec 2023	9.44	9.47	9.37	9.43	9.43	24,800
01 Dec 2023	9.37	9.44	9.37	9.44	9.44	26,600
30 Nov 2023	9.46	9.47	9.39	9.42	9.42	13,200
29 Nov 2023	9.61	9.61	9.52	9.56	9.56	15,700
28 Nov 2023	9.56	9.59	9.53	9.57	9.57	58,200
27 Nov 2023	9.55	9.60	9.52	9.60	9.60	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,574.57+57.28(+0.09%)

CMC Crypto 2001,368.88+56.25(+4.28%)

Vivendi SE (VIVHY)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,574.57
+57.28(+0.09%)

CMC Crypto 200
1,368.88
+56.25(+4.28%)