Free Trial

Vivendi (VIVHY) Stock Chart & Stock Price History

→ Stock-Picking AI Predicts #1 Stock of 2024 (From Altimetry) (Ad)
Free VIVHY Stock Alerts
$10.51
+0.25 (+2.44%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Vivendi Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-3.40%
3 Month
Performance
-5.20%
6 Month
Performance
+13.74%
Year-To-Date
Performance
-1.28%
1 Year
Performance
-1.78%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

VIVHY Stock Chart for Sunday, May, 5, 2024

VIVHY Chart by TradingView

Vivendi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$10.26$10.51
+2.44%		$10.51$10.4710,158 shs$10.82 billion
05/02/2024$10.09$10.26
+1.68%		$10.35$10.1422,461 shs$10.57 billion
05/01/2024$10.48$10.09
-3.72%		$10.28$9.818,390 shs$10.39 billion
04/30/2024$10.51$10.48
-0.29%		$10.49$10.2311,276 shs$10.79 billion
04/29/2024$10.47$10.51
+0.38%		$10.52$10.4345,154 shs$10.82 billion
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
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

Related Companies:
This page (OTCMKTS:VIVHY) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace