OTC Markets OTCPK - Delayed Quote USD

Vivendi SE (VVVNF)

Compare
11.08 0.00 (0.00%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 11.08 11.08 11.08 11.08 11.08 -
Oct 14, 2024 11.08 11.08 11.08 11.08 11.08 -
Oct 11, 2024 11.08 11.08 11.08 11.08 11.08 100
Oct 10, 2024 11.31 11.31 11.31 11.31 11.31 -
Oct 9, 2024 11.31 11.31 11.31 11.31 11.31 1,700
Oct 8, 2024 11.24 11.24 11.24 11.24 11.24 200
Oct 7, 2024 11.20 11.20 11.20 11.20 11.20 -
Oct 4, 2024 11.20 11.20 11.20 11.20 11.20 1,400
Oct 3, 2024 11.35 11.35 11.23 11.23 11.23 2,300
Oct 2, 2024 11.54 11.66 11.45 11.45 11.45 4,700
Oct 1, 2024 11.50 11.50 11.50 11.50 11.50 1,000
Sep 30, 2024 11.55 11.55 11.55 11.55 11.55 500
Sep 27, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 26, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 25, 2024 11.51 11.51 11.51 11.51 11.51 400
Sep 24, 2024 11.68 11.68 11.68 11.68 11.68 1,000
Sep 23, 2024 11.32 11.32 11.32 11.32 11.32 300
Sep 20, 2024 11.50 11.50 11.50 11.50 11.50 -
Sep 19, 2024 11.50 11.50 11.50 11.50 11.50 100
Sep 18, 2024 11.12 11.12 11.12 11.12 11.12 200
Sep 17, 2024 11.02 11.02 11.02 11.02 11.02 -
Sep 16, 2024 11.02 11.02 11.02 11.02 11.02 -
Sep 13, 2024 11.02 11.02 11.02 11.02 11.02 -
Sep 12, 2024 10.93 11.02 10.93 11.02 11.02 1,900
Sep 11, 2024 11.15 11.15 11.15 11.15 11.15 -
Sep 10, 2024 11.15 11.15 11.15 11.15 11.15 -
Sep 9, 2024 11.15 11.15 11.15 11.15 11.15 100
Sep 6, 2024 11.36 11.36 11.36 11.36 11.36 -
Sep 5, 2024 11.36 11.36 11.36 11.36 11.36 200
Sep 4, 2024 11.23 11.23 11.23 11.23 11.23 1,600
Sep 3, 2024 11.07 11.07 11.07 11.07 11.07 -
Aug 30, 2024 11.26 11.26 11.07 11.07 11.07 3,400
Aug 29, 2024 11.20 11.20 11.20 11.20 11.20 -
Aug 28, 2024 11.20 11.20 11.20 11.20 11.20 400
Aug 27, 2024 11.17 11.17 11.17 11.17 11.17 1,000
Aug 26, 2024 10.89 10.89 10.89 10.89 10.89 -
Aug 23, 2024 10.89 10.89 10.89 10.89 10.89 -
Aug 22, 2024 10.89 10.89 10.89 10.89 10.89 300
Aug 21, 2024 10.75 10.88 10.75 10.88 10.88 1,100
Aug 20, 2024 10.71 10.71 10.71 10.71 10.71 700
Aug 19, 2024 10.65 10.71 10.65 10.71 10.71 600
Aug 16, 2024 10.55 10.55 10.55 10.55 10.55 500
Aug 15, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 14, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 13, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 12, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 9, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 8, 2024 10.30 10.30 10.30 10.30 10.30 1,200
Aug 7, 2024 10.54 10.54 10.54 10.54 10.54 -
Aug 6, 2024 10.54 10.54 10.54 10.54 10.54 -
Aug 5, 2024 10.54 10.54 10.54 10.54 10.54 -
Aug 2, 2024 10.54 10.54 10.54 10.54 10.54 -
Aug 1, 2024 10.54 10.54 10.54 10.54 10.54 -
Jul 31, 2024 10.54 10.68 10.54 10.54 10.54 4,000
Jul 30, 2024 10.56 10.56 10.56 10.56 10.56 200
Jul 29, 2024 10.65 10.65 10.65 10.65 10.65 500
Jul 26, 2024 11.29 11.29 11.29 11.29 11.29 -
Jul 25, 2024 10.97 11.29 10.97 11.29 11.29 2,100
Jul 24, 2024 11.54 11.54 11.25 11.25 11.25 1,900
Jul 23, 2024 11.64 11.64 11.55 11.55 11.55 700
Jul 22, 2024 11.83 11.83 11.83 11.83 11.83 -
Jul 19, 2024 11.83 11.83 11.83 11.83 11.83 2,800
Jul 18, 2024 11.99 11.99 11.99 11.99 11.99 200
Jul 17, 2024 12.08 12.08 12.08 12.08 12.08 -
Jul 16, 2024 12.01 12.08 12.01 12.08 12.08 1,600
Jul 15, 2024 11.87 11.87 11.87 11.87 11.87 -
Jul 12, 2024 11.88 11.88 11.87 11.87 11.87 10,000
Jul 11, 2024 11.56 11.77 11.56 11.77 11.77 800
Jul 10, 2024 11.05 11.13 11.05 11.11 11.11 2,400
Jul 9, 2024 10.82 10.82 10.82 10.82 10.82 500
Jul 8, 2024 10.82 10.82 10.82 10.82 10.82 300
Jul 5, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 3, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 2, 2024 10.50 10.50 10.50 10.50 10.50 400
Jul 1, 2024 10.48 10.48 10.48 10.48 10.48 -
Jun 28, 2024 10.46 10.48 10.46 10.48 10.48 3,700
Jun 27, 2024 10.49 10.49 10.49 10.49 10.49 -
Jun 26, 2024 10.45 10.49 10.45 10.49 10.49 4,100
Jun 25, 2024 10.73 10.73 10.73 10.73 10.73 -
Jun 24, 2024 10.73 10.73 10.73 10.73 10.73 300
Jun 21, 2024 10.51 10.51 10.51 10.51 10.51 -
Jun 20, 2024 10.42 10.51 10.42 10.51 10.51 1,400
Jun 18, 2024 10.50 10.50 10.50 10.50 10.50 400
Jun 17, 2024 10.20 10.27 10.20 10.27 10.27 4,400
Jun 14, 2024 10.63 10.63 10.63 10.63 10.63 -
Jun 13, 2024 10.63 10.63 10.63 10.63 10.63 200
Jun 12, 2024 10.52 10.52 10.52 10.52 10.52 1,500
Jun 11, 2024 10.61 10.61 10.61 10.61 10.61 -
Jun 10, 2024 10.51 10.61 10.51 10.61 10.61 11,500
Jun 7, 2024 11.05 11.05 11.05 11.05 11.05 -
Jun 6, 2024 11.05 11.05 11.05 11.05 11.05 -
Jun 5, 2024 11.05 11.05 11.05 11.05 11.05 200
Jun 4, 2024 11.00 11.00 11.00 11.00 11.00 300
Jun 3, 2024 10.93 10.93 10.93 10.93 10.93 -
May 31, 2024 10.93 10.93 10.93 10.93 10.93 12,700
May 30, 2024 10.93 10.93 10.93 10.93 10.93 100
May 29, 2024 10.93 10.93 10.93 10.93 10.93 9,500
May 28, 2024 10.93 10.93 10.93 10.93 10.93 -
May 24, 2024 10.93 10.93 10.93 10.93 10.93 -
May 23, 2024 10.93 10.93 10.93 10.93 10.93 300
May 22, 2024 10.90 10.90 10.90 10.90 10.90 300
May 21, 2024 10.95 10.95 10.95 10.95 10.95 -
May 20, 2024 10.98 10.98 10.95 10.95 10.95 18,800
May 17, 2024 10.86 10.86 10.86 10.86 10.86 -
May 16, 2024 10.86 10.86 10.86 10.86 10.86 39,100
May 15, 2024 10.85 10.85 10.85 10.85 10.85 -
May 14, 2024 10.84 10.85 10.84 10.85 10.85 3,200
May 13, 2024 10.64 10.64 10.64 10.64 10.64 -
May 10, 2024 10.64 10.64 10.64 10.64 10.64 1,800
May 9, 2024 10.17 10.17 10.17 10.17 10.17 -
May 8, 2024 10.17 10.17 10.17 10.17 10.17 -
May 7, 2024 10.17 10.17 10.17 10.17 10.17 -
May 6, 2024 10.17 10.17 10.17 10.17 10.17 -
May 3, 2024 10.17 10.17 10.17 10.17 10.17 -
May 2, 2024 10.28 10.28 10.17 10.17 10.17 900
May 1, 2024 10.20 10.20 10.20 10.20 10.20 -
Apr 30, 2024 0.27 Dividend
Apr 30, 2024 10.20 10.20 10.20 10.20 10.20 400
Apr 29, 2024 10.80 10.80 10.80 10.80 10.53 -
Apr 26, 2024 10.80 10.80 10.80 10.80 10.53 1,400
Apr 25, 2024 10.59 10.59 10.59 10.59 10.33 1,000
Apr 24, 2024 10.78 10.78 10.78 10.78 10.51 -
Apr 23, 2024 10.78 10.78 10.78 10.78 10.51 500
Apr 22, 2024 10.35 10.35 10.35 10.35 10.09 -
Apr 19, 2024 10.35 10.35 10.35 10.35 10.09 -
Apr 18, 2024 10.35 10.35 10.35 10.35 10.09 -
Apr 17, 2024 10.35 10.35 10.35 10.35 10.09 -
Apr 16, 2024 10.44 10.44 10.35 10.35 10.09 300
Apr 15, 2024 10.47 10.47 10.47 10.47 10.21 200
Apr 12, 2024 10.48 10.48 10.48 10.48 10.22 200
Apr 11, 2024 10.70 10.70 10.70 10.70 10.43 900
Apr 10, 2024 10.85 10.85 10.85 10.85 10.58 -
Apr 9, 2024 10.85 10.85 10.85 10.85 10.58 1,000
Apr 8, 2024 10.85 10.87 10.85 10.87 10.60 1,300
Apr 5, 2024 10.82 10.82 10.79 10.79 10.52 1,100
Apr 4, 2024 11.03 11.03 11.02 11.02 10.75 500
Apr 3, 2024 10.81 10.81 10.81 10.81 10.54 -
Apr 2, 2024 10.81 10.81 10.81 10.81 10.54 -
Apr 1, 2024 10.81 10.81 10.81 10.81 10.54 -
Mar 28, 2024 10.81 10.81 10.81 10.81 10.54 8,800
Mar 27, 2024 10.80 10.80 10.80 10.80 10.53 174,900
Mar 26, 2024 10.80 10.80 10.80 10.80 10.53 214,400
Mar 25, 2024 10.75 10.75 10.75 10.75 10.48 300
Mar 22, 2024 10.78 10.78 10.78 10.78 10.51 400
Mar 21, 2024 10.74 10.74 10.74 10.74 10.47 -
Mar 20, 2024 10.74 10.74 10.74 10.74 10.47 1,100
Mar 19, 2024 10.70 10.70 10.70 10.70 10.43 700
Mar 18, 2024 10.80 10.80 10.80 10.80 10.53 100
Mar 15, 2024 10.91 10.91 10.91 10.91 10.64 -
Mar 14, 2024 10.91 10.91 10.91 10.91 10.64 -
Mar 13, 2024 10.91 10.91 10.91 10.91 10.64 2,000
Mar 12, 2024 10.92 10.92 10.91 10.91 10.64 1,300
Mar 11, 2024 10.95 10.95 10.95 10.95 10.68 -
Mar 8, 2024 10.95 10.95 10.95 10.95 10.68 300
Mar 7, 2024 11.30 11.45 11.30 11.45 11.17 600
Mar 6, 2024 11.15 11.15 11.11 11.11 10.83 6,000
Mar 5, 2024 11.25 11.25 11.25 11.25 10.97 -
Mar 4, 2024 11.25 11.25 11.25 11.25 10.97 200
Mar 1, 2024 11.29 11.33 11.29 11.33 11.05 1,800
Feb 29, 2024 11.28 11.28 11.28 11.28 11.00 1,000
Feb 28, 2024 10.96 10.96 10.96 10.96 10.69 300
Feb 27, 2024 11.02 11.02 10.96 10.96 10.69 3,500
Feb 26, 2024 11.01 11.01 10.99 10.99 10.72 1,200
Feb 23, 2024 11.05 11.05 11.05 11.05 10.78 600
Feb 22, 2024 11.08 11.08 11.08 11.08 10.81 -
Feb 21, 2024 11.08 11.08 11.08 11.08 10.81 400
Feb 20, 2024 11.09 11.09 10.97 10.97 10.70 400
Feb 16, 2024 11.12 11.12 11.12 11.12 10.84 300
Feb 15, 2024 11.14 11.14 11.06 11.06 10.79 10,700
Feb 14, 2024 11.10 11.10 11.04 11.04 10.77 500
Feb 13, 2024 11.33 11.33 11.33 11.33 11.05 -
Feb 12, 2024 11.30 11.33 11.30 11.33 11.05 1,200
Feb 9, 2024 11.08 11.08 11.08 11.08 10.81 100
Feb 8, 2024 11.08 11.08 11.08 11.08 10.81 -
Feb 7, 2024 11.08 11.08 11.08 11.08 10.81 1,800
Feb 6, 2024 11.05 11.05 11.05 11.05 10.78 -
Feb 5, 2024 11.03 11.05 11.03 11.05 10.78 10,500
Feb 2, 2024 11.17 11.17 11.17 11.17 10.89 -
Feb 1, 2024 11.13 11.19 11.13 11.17 10.89 5,800
Jan 31, 2024 11.38 11.38 11.38 11.38 11.10 17,400
Jan 30, 2024 11.16 11.75 11.16 11.75 11.46 700
Jan 29, 2024 11.25 11.25 11.25 11.25 10.97 -
Jan 26, 2024 11.25 11.25 11.25 11.25 10.97 700
Jan 25, 2024 10.90 10.90 10.83 10.83 10.56 7,600
Jan 24, 2024 10.91 10.91 10.91 10.91 10.64 400
Jan 23, 2024 10.65 10.65 10.64 10.65 10.39 8,700
Jan 22, 2024 10.62 10.72 10.62 10.72 10.45 3,200
Jan 19, 2024 10.57 10.57 10.57 10.57 10.31 -
Jan 18, 2024 10.57 10.57 10.57 10.57 10.31 -
Jan 17, 2024 10.57 10.57 10.57 10.57 10.31 -
Jan 16, 2024 10.57 10.57 10.57 10.57 10.31 -
Jan 12, 2024 10.57 10.57 10.57 10.57 10.31 -
Jan 11, 2024 10.79 10.79 10.57 10.57 10.31 6,400
Jan 10, 2024 10.82 10.91 10.82 10.85 10.58 22,200
Jan 9, 2024 10.94 10.94 10.77 10.77 10.50 700
Jan 8, 2024 10.81 10.91 10.81 10.91 10.64 1,100
Jan 5, 2024 10.77 10.77 10.77 10.77 10.50 -
Jan 4, 2024 10.62 10.77 10.62 10.77 10.50 2,400
Jan 3, 2024 10.50 10.50 10.50 10.50 10.24 1,000
Jan 2, 2024 10.77 10.77 10.63 10.77 10.50 1,800
Dec 29, 2023 10.66 10.68 10.65 10.65 10.39 1,600
Dec 28, 2023 10.63 10.63 10.63 10.63 10.37 900
Dec 27, 2023 10.55 10.55 10.55 10.55 10.29 -
Dec 26, 2023 10.55 10.55 10.55 10.55 10.29 800
Dec 22, 2023 10.60 10.60 10.50 10.59 10.33 2,000
Dec 21, 2023 10.54 10.60 10.44 10.44 10.18 1,200
Dec 20, 2023 10.52 10.52 10.52 10.52 10.26 8,000
Dec 19, 2023 10.54 10.55 10.54 10.55 10.29 4,500
Dec 18, 2023 10.50 10.50 10.50 10.50 10.24 4,600
Dec 15, 2023 10.59 10.70 10.50 10.69 10.42 17,400
Dec 14, 2023 10.69 10.92 10.69 10.76 10.49 9,600
Dec 13, 2023 9.73 10.75 9.73 10.70 10.43 67,000
Dec 12, 2023 9.66 9.66 9.59 9.62 9.38 29,500
Dec 11, 2023 9.68 9.75 9.68 9.75 9.51 4,400
Dec 8, 2023 9.55 9.55 9.55 9.55 9.31 54,200
Dec 7, 2023 9.54 9.63 9.45 9.63 9.39 700
Dec 6, 2023 9.42 9.44 9.35 9.35 9.12 1,300
Dec 5, 2023 9.44 9.45 9.38 9.38 9.15 4,400
Dec 4, 2023 9.42 9.42 9.42 9.42 9.19 700
Dec 1, 2023 9.47 9.51 9.44 9.46 9.23 7,800
Nov 30, 2023 9.62 9.62 9.62 9.62 9.38 -
Nov 29, 2023 9.64 9.64 9.62 9.62 9.38 1,600
Nov 28, 2023 9.59 9.63 9.58 9.60 9.36 8,800
Nov 27, 2023 9.60 9.60 9.60 9.60 9.36 300
Nov 24, 2023 9.57 9.57 9.57 9.57 9.33 200
Nov 22, 2023 9.52 9.52 9.52 9.52 9.28 2,000
Nov 21, 2023 9.58 9.58 9.58 9.58 9.34 -
Nov 20, 2023 9.52 9.58 9.52 9.58 9.34 3,600
Nov 17, 2023 9.53 9.53 9.25 9.25 9.02 700
Nov 16, 2023 9.53 9.53 9.53 9.53 9.29 1,000
Nov 15, 2023 9.43 9.43 9.32 9.36 9.13 7,200
Nov 14, 2023 9.17 9.17 9.17 9.17 8.94 -
Nov 13, 2023 9.17 9.17 9.17 9.17 8.94 2,900
Nov 10, 2023 9.15 9.15 9.14 9.14 8.91 1,000
Nov 9, 2023 9.29 9.29 9.29 9.29 9.06 4,500
Nov 8, 2023 9.26 9.29 9.26 9.29 9.06 60,800
Nov 7, 2023 9.12 9.15 9.12 9.15 8.92 29,100
Nov 6, 2023 9.18 9.18 9.09 9.09 8.86 2,700
Nov 3, 2023 9.20 9.26 9.20 9.26 9.03 3,600
Nov 2, 2023 9.06 9.06 9.06 9.06 8.84 200
Nov 1, 2023 8.96 8.96 8.96 8.96 8.74 1,500
Oct 31, 2023 8.94 8.94 8.88 8.88 8.66 800
Oct 30, 2023 8.88 8.88 8.88 8.88 8.66 1,000
Oct 27, 2023 8.82 8.82 8.82 8.82 8.60 -
Oct 26, 2023 8.82 8.82 8.82 8.82 8.60 -
Oct 25, 2023 8.86 8.86 8.82 8.82 8.60 31,200
Oct 24, 2023 8.95 8.95 8.95 8.95 8.73 7,000
Oct 23, 2023 8.90 8.90 8.90 8.90 8.68 900
Oct 20, 2023 8.73 8.73 8.73 8.73 8.51 -
Oct 19, 2023 8.85 8.87 8.73 8.73 8.51 1,400
Oct 18, 2023 8.95 8.95 8.82 8.82 8.60 173,400
Oct 17, 2023 8.96 8.96 8.96 8.96 8.74 -

Related Tickers