Vivo Energy Cote d'Ivoire SA (BRVM:SHEC)
Ivory Coast · Delayed Price · Currency is XOF 1,150.00
0.00 (0.00%)
At close: Aug 29, 2025
Vivo Energy Cote d'Ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.32% | 4,244 |
| Sep 2, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 8,894 |
| Sep 1, 2025 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 2,519 |
| Aug 29, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 15,021 |
| Aug 28, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 2,493 |
| Aug 27, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 4,535 |
| Aug 26, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 8,046 |
| Aug 25, 2025 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.13% | 5,363 |
| Aug 22, 2025 | 1,150.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2.17% | 1,394 |
| Aug 21, 2025 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.43% | 4,011 |
| Aug 20, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 1,255 |
| Aug 19, 2025 | 1,185.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.53% | 5,684 |
| Aug 18, 2025 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 7,469 |
| Aug 14, 2025 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 5,306 |
| Aug 13, 2025 | 1,135.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 5.73% | 7,999 |
| Aug 12, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 10,343 |
| Aug 11, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 12,963 |
| Aug 8, 2025 | 1,080.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 5.09% | 11,776 |
| Aug 6, 2025 | 1,045.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3.35% | 2,814 |
| Aug 5, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 11,684 |
| Aug 4, 2025 | 1,035.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.97% | 6,181 |
| 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 |