Vivo Energy Mauritius Limited (MUSE:SHEL.N0000)
Mauritius · Delayed Price · Currency is MUR 455.00
-1.00 (-0.22%)
At close: Dec 5, 2025
Vivo Energy Mauritius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.22% | 240 |
| Dec 4, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | 1,110 |
| Dec 3, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -0.76% | 275 |
| Dec 2, 2025 | 459.50 | 459.50 | 459.50 | 459.50 | 459.50 | - | - |
| Dec 1, 2025 | 459.50 | 459.50 | 459.50 | 459.50 | 459.50 | - | 15 |
| Nov 28, 2025 | 459.50 | 459.50 | 459.50 | 459.50 | 459.50 | - | - |
| Nov 27, 2025 | 455.95 | 455.95 | 455.95 | 459.50 | 455.95 | - | 1 |
| Nov 26, 2025 | 455.95 | 459.50 | 459.50 | 459.50 | 455.95 | - | 3,000 |
| Nov 25, 2025 | 455.95 | 455.95 | 455.95 | 459.50 | 455.95 | - | - |
| Nov 24, 2025 | 455.95 | 459.50 | 459.50 | 459.50 | 455.95 | -0.05% | 925 |
| Nov 21, 2025 | 456.20 | 456.20 | 456.20 | 459.75 | 456.20 | - | 5 |
| Nov 20, 2025 | 456.20 | 456.20 | 456.20 | 459.75 | 456.20 | - | 5 |
| Nov 19, 2025 | 456.20 | 459.75 | 459.75 | 459.75 | 456.20 | -0.05% | 344 |
| Nov 18, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 7 |
| Nov 17, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 5 |
| Nov 14, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | - |
| Nov 13, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | - |
| Nov 12, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | - |
| Nov 11, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 25 |
| Nov 10, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 30 |
| Nov 7, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 1 |
| Nov 6, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | - |
| Nov 5, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 21 |
| Nov 4, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 54 |
| Nov 3, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | 19 |
| Oct 31, 2025 | 456.45 | 460.00 | 460.00 | 460.00 | 456.45 | - | 3,100 |
| Oct 30, 2025 | 456.45 | 460.00 | 460.00 | 460.00 | 456.45 | - | 431 |
| Oct 29, 2025 | 456.45 | 460.00 | 460.00 | 460.00 | 456.45 | - | 8,680 |
| Oct 28, 2025 | 456.45 | 460.00 | 460.00 | 460.00 | 456.45 | - | 259 |
| Oct 27, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | - |
| Oct 24, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | - |
| Oct 23, 2025 | 456.45 | 456.45 | 456.45 | 460.00 | 456.45 | - | - |
| Oct 22, 2025 | 456.45 | 460.00 | 441.25 | 460.00 | 456.45 | 4.25% | 2,660 |
| Oct 21, 2025 | 437.84 | 437.84 | 437.84 | 441.25 | 437.84 | - | - |
| Oct 17, 2025 | 437.84 | 441.25 | 441.25 | 441.25 | 437.84 | -0.06% | 1,700 |
| Oct 16, 2025 | 438.09 | 441.50 | 441.25 | 441.50 | 438.09 | -1.89% | 2,832 |
| Oct 15, 2025 | 446.52 | 446.52 | 446.52 | 450.00 | 446.52 | - | 50 |
| Oct 14, 2025 | 446.52 | 450.00 | 450.00 | 450.00 | 446.52 | 1.98% | 100 |
| Oct 13, 2025 | 437.84 | 437.84 | 437.84 | 441.25 | 437.84 | - | - |
| Oct 10, 2025 | 437.84 | 441.25 | 441.25 | 441.25 | 437.84 | - | 7,713 |
| Oct 9, 2025 | 437.84 | 441.25 | 441.25 | 441.25 | 437.84 | - | 6,864 |
| Oct 8, 2025 | 437.84 | 441.25 | 441.25 | 441.25 | 437.84 | - | 231 |
| Oct 7, 2025 | 437.84 | 437.84 | 437.84 | 441.25 | 437.84 | - | 1 |
| Oct 6, 2025 | 437.84 | 441.25 | 441.25 | 441.25 | 437.84 | - | 300 |
| Oct 3, 2025 | 437.84 | 437.84 | 437.84 | 441.25 | 437.84 | - | - |
| Oct 2, 2025 | 437.84 | 437.84 | 437.84 | 441.25 | 437.84 | - | - |
| Oct 1, 2025 | 437.84 | 437.84 | 437.84 | 441.25 | 437.84 | - | - |
| Sep 30, 2025 | 437.84 | 441.25 | 441.00 | 441.25 | 437.84 | 0.06% | 355 |
| Sep 29, 2025 | 437.59 | 441.00 | 441.00 | 441.00 | 437.59 | - | 430 |
| Sep 26, 2025 | 437.59 | 437.59 | 437.59 | 441.00 | 437.59 | - | - |