Vivo Energy Cote d'Ivoire SA (BRVM:SHEC)
Ivory Coast · Delayed Price · Currency is XOF 1,035.00
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 4,270 |
| Jul 31, 2025 | 1,010.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2.48% | 1,890 |
| Jul 30, 2025 | 980.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 3.06% | 2,188 |
| Jul 29, 2025 | 1,000.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00% | 19,498 |
| Jul 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 20,205 |
| Jul 25, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,937 |
| Jul 24, 2025 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 11,247 |
| Jul 23, 2025 | 990.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2.53% | 6,297 |
| Jul 22, 2025 | 1,010.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.98% | 9,322 |
| Jul 21, 2025 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 6,094 |
| Jul 18, 2025 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.40% | 630 |
| Jul 17, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 1,007 |
| Jul 16, 2025 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 2,800 |
| Jul 15, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 2,561 |
| Jul 14, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 2,124 |
| Jul 11, 2025 | 1,040.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.48% | 6,053 |
| Jul 10, 2025 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.35% | 5,538 |
| Jul 9, 2025 | 1,030.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3.40% | 5,871 |
| Jul 8, 2025 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.44% | 14,641 |
| Jul 7, 2025 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 1,201 |
| Jul 4, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 652 |
| Jul 3, 2025 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 1,671 |
| Jul 2, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 1,342 |
| Jul 1, 2025 | 1,065.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.94% | 5,627 |
| Jun 30, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 4,117 |
| Jun 27, 2025 | 1,060.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.47% | 5,599 |
| Jun 26, 2025 | 1,015.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 4.43% | 1,134 |
| Jun 25, 2025 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.79% | 1,945 |
| Jun 24, 2025 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.21% | 2,526 |
| Jun 23, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 1,487 |
| Jun 20, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 1,536 |
| Jun 19, 2025 | 1,075.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1.40% | 3,023 |
| Jun 18, 2025 | 1,000.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 7.50% | 2,960 |
| Jun 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 6,119 |
| Jun 16, 2025 | 995.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 1,815 |
| Jun 13, 2025 | 990.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.51% | 5,405 |
| Jun 12, 2025 | 980.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1.02% | 2,807 |
| Jun 11, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 13,991 |
| Jun 10, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 16,233 |
| Jun 5, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 630 |
| Jun 4, 2025 | 960.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2.08% | 3,226 |
| Jun 3, 2025 | 970.00 | 960.00 | 960.00 | 960.00 | 960.00 | -1.03% | 2,174 |
| Jun 2, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 5,833 |
| May 30, 2025 | 975.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 4,125 |
| May 28, 2025 | 970.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.52% | 4,168 |
| May 27, 2025 | 980.00 | 970.00 | 970.00 | 970.00 | 970.00 | -1.02% | 3,910 |
| May 26, 2025 | 950.00 | 980.00 | 980.00 | 980.00 | 980.00 | 3.16% | 9,635 |
| May 23, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 6,879 |
| May 22, 2025 | 960.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.04% | 1,822 |
| May 21, 2025 | 995.00 | 960.00 | 960.00 | 960.00 | 960.00 | -3.52% | 2,022 |