Free Trial

Vivendi (VIVHY) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free VIVHY Stock Alerts
$10.95
+0.16 (+1.48%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Vivendi Stock Price Performance

5 Day
Performance
+0.37%
1 Month
Performance
+6.73%
3 Month
Performance
-3.01%
6 Month
Performance
+16.00%
Year-To-Date
Performance
+2.86%
1 Year
Performance
+23.03%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

VIVHY Stock Chart for Sunday, June, 2, 2024

VIVHY Chart by TradingView

Vivendi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.79$10.95
+1.48%		$10.98$10.8837,321 shs$11.28 billion
05/30/2024$10.69$10.79
+0.94%		$10.83$10.767,857 shs$11.11 billion
05/29/2024$10.91$10.69
-2.02%		$10.76$10.6913,615 shs$11.01 billion
05/28/2024$10.86$10.91
+0.46%		$10.95$10.8815,834 shs$11.24 billion
05/27/2024$10.86$10.86$10.89$10.8414,300 shs$11.18 billion
05/24/2024$10.84$10.86
+0.18%		$10.89$10.8414,317 shs$11.18 billion
05/23/2024$10.85$10.84
-0.09%		$11.01$10.8412,229 shs$11.16 billion
05/22/2024$10.84$10.85
+0.09%		$10.89$10.8117,927 shs$11.17 billion
05/21/2024$10.91$10.84
-0.64%		$10.86$10.813,828 shs$11.16 billion
05/20/2024$10.98$10.91
-0.64%		$11.01$10.919,818 shs$11.24 billion
05/17/2024$10.85$10.98
+1.18%		$10.99$10.8811,975 shs$11.31 billion
05/16/2024$10.81$10.85
+0.39%		$10.89$10.849,387 shs$11.18 billion
05/15/2024$10.80$10.81
+0.09%		$10.87$10.789,250 shs$11.13 billion
05/14/2024$10.73$10.80
+0.65%		$10.81$10.777,669 shs$11.12 billion
05/13/2024$10.66$10.73
+0.66%		$10.78$10.7219,876 shs$11.05 billion
05/10/2024$10.69$10.66
-0.28%		$10.69$10.6414,954 shs$10.98 billion
05/09/2024$10.66$10.69
+0.28%		$10.69$10.5918,869 shs$11.01 billion
05/08/2024$10.54$10.66
+1.14%		$10.72$10.6127,818 shs$10.98 billion
05/07/2024$10.51$10.54
+0.29%		$10.62$10.5220,856 shs$10.86 billion
05/06/2024$10.51$10.51$10.58$10.4922,369 shs$10.82 billion
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
03/01/2024$11.12$11.29
+1.49%		$11.31$11.2358,578 shs$11.63 billion

Related Companies:
This page (OTCMKTS:VIVHY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade