Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vident Internat (VIDI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.94 33.94 33.81 33.81 475
11th Dec 2025 (Thu) 33.96 34.10 33.96 34.0305 850
10th Dec 2025 (Wed) 33.56 33.76 33.56 33.7994 100
9th Dec 2025 (Tue) 33.50 33.50 33.50 33.4945 852
8th Dec 2025 (Mon) 33.59 33.59 33.59 33.59 211
5th Dec 2025 (Fri) 33.59 33.59 33.58 33.58 925
4th Dec 2025 (Thu) 33.615 33.615 33.541 33.60 1,258
3rd Dec 2025 (Wed) 33.47 33.53 33.43 33.5281 2,177
2nd Dec 2025 (Tue) 33.35 33.35 33.32 33.3794 109
1st Dec 2025 (Mon) 33.40 33.40 33.30 33.2054 100
28th Nov 2025 (Fri) 33.33 33.33 33.32 33.2986 100
27th Nov 2025 (Thu) 33.07 33.19 33.07 33.1549 200
26th Nov 2025 (Wed) 33.07 33.19 33.07 33.1549 200
25th Nov 2025 (Tue) 32.75 32.85 32.75 32.885 112
24th Nov 2025 (Mon) 32.60 32.60 32.60 32.6457 100
21st Nov 2025 (Fri) 32.27 32.53 32.27 32.4801 500
20th Nov 2025 (Thu) 32.655 32.7386 32.655 32.7386 0
19th Nov 2025 (Wed) 32.655 32.655 32.655 32.7386 0
18th Nov 2025 (Tue) 32.62 32.69 32.60 32.7656 437
17th Nov 2025 (Mon) 33.36 33.37 33.02 33.0451 521
14th Nov 2025 (Fri) 33.30 33.419 33.30 33.27 1,508
13th Nov 2025 (Thu) 33.36 33.43 33.31 33.3135 723
12th Nov 2025 (Wed) 33.85 33.85 33.84 33.8061 197
11th Nov 2025 (Tue) 33.60 33.66 33.60 33.66 601
10th Nov 2025 (Mon) 33.21 33.48 33.21 33.44 254
7th Nov 2025 (Fri) 32.77 32.999 32.77 32.96 306
6th Nov 2025 (Thu) 32.84 32.949 32.84 32.8747 1,231
5th Nov 2025 (Wed) 32.85 32.85 32.85 32.9057 44
4th Nov 2025 (Tue) 32.99 33.1451 32.99 33.1451 0
3rd Nov 2025 (Mon) 32.99 33.15 32.99 33.1451 107
31st Oct 2025 (Fri) 32.89 32.97 32.89 32.9898 235
30th Oct 2025 (Thu) 33.015 33.015 33.015 32.9888 0
29th Oct 2025 (Wed) 33.06 33.1203 33.06 33.1203 7
28th Oct 2025 (Tue) 33.06 33.18 33.06 33.18 284
24th Oct 2025 (Fri) 32.85 32.85 32.85 32.80 100
23rd Oct 2025 (Thu) 32.23 32.53 32.22 32.4925 211
22nd Oct 2025 (Wed) 32.08 32.08 32.08 32.08 44
21st Oct 2025 (Tue) 32.08 32.08 32.07 32.10 1,004
20th Oct 2025 (Mon) 32.18 32.315 32.18 32.315 0
17th Oct 2025 (Fri) 32.18 32.18 32.065 32.065 57
16th Oct 2025 (Thu) 32.18 32.18 32.055 32.0803 0
15th Oct 2025 (Wed) 31.725 32.00 31.725 32.00 0
14th Oct 2025 (Tue) 31.725 31.725 31.725 31.715 14
FTSE 100 Latest
Value9,649.03
Change-54.13