TipRanks
Go Ultimate55% OFF

Vivid Games SA (VVD) Historical Prices

PL:VVD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.500.500.500.500.50-0.20%10,7260.71
Oct 29, 20260.500.520.490.500.50+0.00%9,2390.61
Oct 28, 20260.510.520.490.500.50-4.94%20,3961.36
Oct 27, 20260.520.530.510.530.53+1.74%41,6142.78
Oct 26, 20260.530.530.520.520.52-2.82%25,8001.76
Oct 23, 20260.540.540.530.530.53-0.93%6,5320.45
Oct 22, 20260.550.550.510.540.54-3.59%29,2242.05
Oct 21, 20260.580.590.530.560.56-4.79%29,0392.07
Oct 20, 20260.580.590.580.590.59+0.86%2110.01
Oct 19, 20260.580.580.560.580.58+0.00%8640.06
Oct 16, 20260.580.580.560.580.58+0.17%2,3470.16
Oct 15, 20260.570.580.560.580.58+2.84%17,2221.19
Oct 14, 20260.580.590.560.560.56+0.18%11,5440.80
Oct 13, 20260.610.610.550.560.56-4.91%39,2002.83
Oct 12, 20260.610.610.590.590.59-5.14%21,9411.61
Oct 09, 20260.620.620.620.620.62-0.16%70.00
Oct 08, 20260.630.630.600.620.62-0.16%2,5010.17
Oct 07, 20260.630.630.630.630.63+0.16%550.00
Oct 06, 20260.610.620.610.620.62+1.63%4,7020.30
Oct 05, 20260.600.610.580.610.61-0.81%1,0370.07
Oct 02, 20260.610.620.600.620.62+3.00%4470.03
Oct 01, 20260.600.620.600.600.60-1.96%6,1540.40
Sep 30, 20260.600.610.600.610.61+2.51%8,9130.58
Sep 29, 20260.600.610.600.600.60-2.92%1,3030.08
Sep 28, 20260.600.620.600.620.62+3.01%7,4920.46
Sep 25, 20260.600.600.600.600.60+0.50%5000.03
Sep 24, 20260.590.600.590.600.60-0.34%1,7910.11
Sep 23, 20260.610.610.600.600.60+0.17%160.00
Sep 22, 20260.600.610.590.600.60-0.50%34,1392.14
Sep 21, 20260.600.600.590.600.60-0.17%4,8820.31
Sep 18, 20260.590.600.580.600.60+0.33%20,3271.28
Sep 17, 20260.600.600.590.600.60-0.66%7,6140.48
Sep 16, 20260.600.600.600.600.60-0.33%2370.01
Sep 15, 20260.580.600.570.600.60+2.37%8,4170.51
Sep 14, 20260.590.590.580.590.59+0.68%5,7580.35
Sep 11, 20260.590.600.580.590.59-0.51%4,8910.30
Sep 10, 20260.590.590.590.590.59-0.17%31,9001.92
Sep 09, 20260.600.600.590.590.59-2.48%1,9550.12
Sep 08, 20260.600.610.580.610.61+1.85%20,5631.24
Sep 07, 20260.610.610.590.590.59-2.62%2,0820.13
Sep 04, 20260.590.610.590.610.61+1.67%4,8530.29
Sep 03, 20260.600.620.600.600.60+2.56%14,0740.86
Sep 02, 20260.620.630.590.590.59-6.85%56,4513.53
Sep 01, 20260.630.630.610.630.63-0.16%23,6981.52
Aug 31, 20260.600.630.600.630.63+5.01%47,1983.16
Aug 28, 20260.580.600.580.600.60+1.53%21,8301.46
Aug 27, 20260.590.590.580.590.59-1.50%2,0390.14
Aug 26, 20260.590.600.590.600.60-0.83%3,1000.20
Aug 25, 20260.610.610.580.600.60-3.21%9,1670.59
Aug 24, 20260.630.630.600.620.62+0.48%10,5950.69