Get the Stockscreener App
3.365
2.59%
0.085
Vivendi SE ADR Stock (VIVHY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|
Vivendi SE ADR Stock (VIVHY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vivendi SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIVHY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivendi SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vivendi SE ADR Stock (VIVHY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $3.39 | $3.33 | $0.065 | 27,395.0 | +2.59% |
| May, 2025 | $3.33 | $2.88 | $0.455 | 2,080,518.0 | +6.15% |
| Apr, 2025 | $3.13 | $2.46 | $0.67 | 2,450,248.0 | +5.75% |
| Mar, 2025 | $3.19 | $2.83 | $0.36 | 1,658,593.0 | -1.78% |
| Feb, 2025 | $9.20 | $2.86 | $6.34 | 5,766,188.0 | -63.32% |
| Jan, 2025 | $8.21 | $6.70 | $1.51 | 2,831,178.0 | +24.20% |
Vivendi SE ADR Stock (VIVHY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.41 | $5.50 | $3.91 | 2,726,413.0 | -27.63% |
| Nov, 2024 | $10.68 | $8.97 | $1.71 | 1,047,375.0 | -13.96% |
| Oct, 2024 | $11.52 | $10.58 | $0.94 | 380,270.0 | -7.83% |
| Sep, 2024 | $11.84 | $10.89 | $0.95 | 339,554.0 | +2.86% |
| Aug, 2024 | $11.25 | $9.98 | $1.27 | 874,325.0 | +5.17% |
| Jul, 2024 | $12.05 | $10.45 | $1.60 | 707,470.0 | +2.31% |
| Jun, 2024 | $11.07 | $9.98 | $1.09 | 557,730.0 | -5.11% |
| May, 2024 | $11.01 | $9.81 | $1.20 | 343,460.0 | +4.48% |
| Apr, 2024 | $11.03 | $10.23 | $0.80 | 374,221.0 | -3.32% |
| Mar, 2024 | $11.37 | $10.65 | $0.72 | 543,460.0 | -2.52% |
| Feb, 2024 | $11.24 | $10.91 | $0.33 | 304,032.0 | -0.80% |
| Jan, 2024 | $11.56 | $10.45 | $1.11 | 639,603.0 | +5.30% |
Vivendi SE ADR Stock (VIVHY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.89 | $9.27 | $1.62 | 1,065,854.0 | +13.01% |
| Nov, 2023 | $9.61 | $8.86 | $0.755 | 455,869.0 | +5.61% |
| Oct, 2023 | $9.09 | $8.68 | $0.406 | 1,154,626.0 | +2.18% |
| Sep, 2023 | $9.10 | $8.40 | $0.70 | 1,180,963.0 | -3.54% |
| Aug, 2023 | $9.12 | $8.64 | $0.48 | 1,526,356.0 | +1.95% |
| Jul, 2023 | $9.56 | $8.87 | $0.69 | 631,587.0 | -3.09% |
| Jun, 2023 | $9.22 | $8.54 | $0.68 | 1,290,094.0 | +3.85% |
| May, 2023 | $11.00 | $8.71 | $2.29 | 749,621.0 | -19.23% |
| Apr, 2023 | $10.97 | $9.90 | $1.07 | 467,012.0 | +8.80% |
| Mar, 2023 | $10.53 | $9.23 | $1.30 | 1,069,835.0 | -2.13% |
| Feb, 2023 | $10.90 | $10.17 | $0.73 | 293,564.0 | -3.80% |
| Jan, 2023 | $10.84 | $9.70 | $1.14 | 763,946.0 | +12.33% |
2.52%
5.71%
Cap:
|
Volume (24h):