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)

2.730 +0.020 (+0.74%)

Streaming Delayed Price Updated: 3:58 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.785	2.810	2.770	2.790	23,626	-0.07(-2.45%)
Nov 28, 2025	2.820	2.875	2.820	2.860	92,156	+0.07(+2.51%)
Nov 26, 2025	2.784	2.805	2.780	2.790	254,144	-0.03(-1.06%)
Nov 25, 2025	2.813	2.860	2.808	2.820	145,244	-0.02(-0.70%)
Nov 24, 2025	2.900	2.900	2.830	2.840	53,461	-0.04(-1.30%)
Nov 21, 2025	2.845	2.890	2.845	2.877	62,061	+0.08(+2.76%)
Nov 20, 2025	2.840	2.910	2.800	2.800	3,193,709	-0.03(-1.06%)
Nov 19, 2025	2.880	3.120	2.830	2.830	37,021	-0.44(-13.39%)
Nov 18, 2025	3.265	3.288	3.250	3.268	2,580	-0.04(-1.28%)
Nov 17, 2025	3.357	3.360	3.310	3.310	22,442	-0.04(-1.19%)
Nov 14, 2025	3.357	3.361	3.330	3.350	7,929	-0.03(-0.95%)
Nov 13, 2025	3.400	3.410	3.382	3.382	6,680	-0.04(-1.11%)
Nov 12, 2025	3.440	3.450	3.420	3.420	10,138	+0.00(+0.09%)
Nov 11, 2025	3.410	3.450	3.393	3.417	10,628	+0.03(+0.80%)
Nov 10, 2025	3.420	3.420	3.375	3.390	15,077	+0.00(+0.00%)
Nov 07, 2025	3.370	3.400	3.370	3.390	30,465	+0.03(+0.89%)
Nov 06, 2025	3.390	3.420	3.360	3.360	24,865	-0.05(-1.39%)
Nov 05, 2025	3.410	3.420	3.408	3.408	4,358	+0.03(+0.81%)
Nov 04, 2025	3.410	3.420	3.360	3.380	9,712	-0.11(-3.15%)
Nov 03, 2025	3.460	3.490	3.460	3.490	3,877	-0.06(-1.59%)
Oct 31, 2025	3.540	3.560	3.510	3.546	81,894	+0.11(+3.10%)
Oct 30, 2025	3.430	3.456	3.420	3.440	10,305	-0.03(-0.86%)
Oct 29, 2025	3.530	3.530	3.470	3.470	17,790	-0.12(-3.34%)
Oct 28, 2025	3.560	3.590	3.560	3.590	8,903	+0.03(+0.84%)
Oct 27, 2025	3.605	3.610	3.560	3.560	4,431	-0.04(-1.11%)
Oct 24, 2025	3.599	3.630	3.599	3.600	12,945	-0.03(-0.91%)
Oct 23, 2025	3.660	3.660	3.620	3.633	16,528	+0.08(+2.32%)
Oct 22, 2025	3.570	3.570	3.550	3.550	4,206	+0.06(+1.81%)
Oct 21, 2025	3.500	3.510	3.470	3.487	15,331	+0.03(+0.94%)
Oct 20, 2025	3.440	3.467	3.430	3.455	18,398	-0.02(-0.43%)
Oct 17, 2025	3.470	3.480	3.470	3.470	5,613	+0.01(+0.29%)
Oct 16, 2025	3.460	3.490	3.460	3.460	16,081	-0.02(-0.57%)
Oct 15, 2025	3.475	3.490	3.475	3.480	11,348	+0.04(+1.16%)
Oct 14, 2025	3.440	3.455	3.410	3.440	8,659	+0.07(+2.08%)
Oct 13, 2025	3.330	3.370	3.330	3.370	11,626	+0.03(+0.90%)
Oct 10, 2025	3.360	3.375	3.330	3.340	28,393	-0.01(-0.30%)
Oct 09, 2025	3.350	3.350	3.340	3.350	4,165	-0.06(-1.76%)
Oct 08, 2025	3.420	3.420	3.400	3.410	5,626	-0.05(-1.45%)
Oct 07, 2025	3.460	3.475	3.450	3.460	8,665	-0.05(-1.52%)
Oct 06, 2025	3.515	3.530	3.500	3.514	5,667	-0.06(-1.58%)
Oct 03, 2025	3.560	3.600	3.560	3.570	5,028	-0.02(-0.50%)
Oct 02, 2025	3.580	3.590	3.560	3.588	3,805	+0.03(+0.79%)

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