Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vivendi Se ADR (OP:VIVHY)

2.630 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.610	2.630	2.580	2.630	261,509	+0.05(+1.94%)
Feb 06, 2026	2.590	2.600	2.566	2.580	30,823	-0.02(-0.96%)
Feb 05, 2026	2.610	2.630	2.580	2.605	223,010	-0.06(-2.07%)
Feb 04, 2026	2.610	2.680	2.580	2.660	86,188	+0.04(+1.53%)
Feb 03, 2026	2.630	2.660	2.620	2.620	190,996	-0.11(-4.03%)
Feb 02, 2026	2.720	2.745	2.720	2.730	51,937	-0.02(-0.73%)
Jan 30, 2026	2.740	2.760	2.740	2.750	108,437	-0.01(-0.36%)
Jan 29, 2026	2.795	2.800	2.760	2.760	12,591	-0.07(-2.47%)
Jan 28, 2026	2.830	2.830	2.810	2.830	23,835	+0.04(+1.43%)
Jan 27, 2026	2.817	2.828	2.790	2.790	2,339	-0.02(-0.71%)
Jan 26, 2026	2.798	2.820	2.798	2.810	6,845	+0.01(+0.36%)
Jan 23, 2026	2.740	2.800	2.740	2.800	29,065	+0.03(+1.27%)
Jan 22, 2026	2.755	2.770	2.750	2.765	27,248	+0.01(+0.18%)
Jan 21, 2026	2.750	2.770	2.720	2.760	19,865	+0.03(+1.10%)
Jan 20, 2026	2.730	2.740	2.705	2.730	587,228	-0.04(-1.44%)
Jan 16, 2026	2.769	2.790	2.745	2.770	27,970	-0.02(-0.72%)
Jan 15, 2026	2.773	2.800	2.773	2.790	23,428	+0.01(+0.36%)
Jan 14, 2026	2.780	2.790	2.770	2.780	16,684	+0.04(+1.65%)
Jan 13, 2026	2.740	2.760	2.724	2.735	12,587	-0.06(-2.32%)
Jan 12, 2026	2.784	2.800	2.750	2.800	12,037	+0.04(+1.58%)
Jan 09, 2026	2.730	2.756	2.730	2.756	22,016	+0.05(+1.72%)
Jan 08, 2026	2.690	2.710	2.690	2.710	40,741	-0.03(-1.09%)
Jan 07, 2026	2.730	2.750	2.710	2.740	29,152	-0.04(-1.44%)
Jan 06, 2026	2.755	2.780	2.740	2.780	35,329	-0.03(-1.07%)
Jan 05, 2026	2.760	2.810	2.750	2.810	47,477	+0.08(+2.93%)
Jan 02, 2026	2.700	2.730	2.700	2.730	18,145	+0.00(+0.00%)
Dec 31, 2025	2.700	2.730	2.660	2.730	55,503	-0.01(-0.24%)
Dec 30, 2025	2.740	2.750	2.720	2.736	74,448	+0.03(+0.98%)
Dec 29, 2025	2.725	2.730	2.700	2.710	278,427	-0.02(-0.81%)
Dec 26, 2025	2.715	2.732	2.712	2.732	24,676	-0.01(-0.29%)
Dec 24, 2025	2.730	2.740	2.730	2.740	4,262	+0.02(+0.74%)
Dec 23, 2025	2.700	2.730	2.700	2.720	29,848	+0.00(+0.00%)
Dec 22, 2025	2.704	2.728	2.680	2.720	20,001	-0.01(-0.37%)
Dec 19, 2025	2.695	2.730	2.670	2.730	28,516	+0.02(+0.74%)
Dec 18, 2025	2.720	2.740	2.707	2.710	561,776	+0.02(+0.84%)
Dec 17, 2025	2.705	2.706	2.680	2.688	52,048	-0.00(-0.15%)
Dec 16, 2025	2.723	2.729	2.683	2.692	23,256	-0.01(-0.31%)
Dec 15, 2025	2.735	2.770	2.700	2.700	20,902	-0.03(-1.10%)
Dec 12, 2025	2.740	2.743	2.695	2.730	34,371	+0.01(+0.37%)
Dec 11, 2025	2.740	2.747	2.712	2.720	7,613	+0.05(+1.70%)
Dec 10, 2025	2.680	2.720	2.672	2.675	43,583	-0.01(-0.21%)
Dec 09, 2025	2.674	2.710	2.670	2.680	8,693	+0.02(+0.75%)
Dec 08, 2025	2.695	2.697	2.660	2.660	19,044	-0.09(-3.41%)
Dec 05, 2025	2.785	2.800	2.740	2.754	13,994	+0.06(+2.38%)
Dec 04, 2025	2.685	2.710	2.676	2.690	13,718	-0.01(-0.26%)
Dec 03, 2025	2.680	2.703	2.672	2.697	25,140	-0.00(-0.11%)
Dec 02, 2025	2.710	2.748	2.665	2.700	23,064	-0.09(-3.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vivendi Se ADR (OP:VIVHY)

Historical Prices