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 | - | - |
| Sep 25, 2025 | 437.59 | 442.00 | 441.00 | 441.00 | 437.59 | - | 20,000 |
| Sep 24, 2025 | 437.59 | 437.59 | 437.59 | 441.00 | 437.59 | - | - |
| Sep 23, 2025 | 437.59 | 441.00 | 441.00 | 441.00 | 437.59 | - | 270 |
| Sep 22, 2025 | 437.59 | 441.50 | 441.00 | 441.00 | 437.59 | 0.06% | 3,000 |
| Sep 19, 2025 | 437.35 | 440.75 | 440.75 | 440.75 | 437.34 | - | 500 |
| Sep 18, 2025 | 437.35 | 437.35 | 437.35 | 440.75 | 437.34 | - | - |
| Sep 17, 2025 | 437.35 | 437.35 | 437.35 | 440.75 | 437.34 | - | - |
| Sep 16, 2025 | 437.35 | 440.75 | 440.75 | 440.75 | 437.34 | 0.17% | 2,001 |
| Sep 15, 2025 | 436.60 | 436.60 | 436.60 | 440.00 | 436.60 | - | - |
| Sep 12, 2025 | 436.60 | 436.60 | 436.60 | 440.00 | 436.60 | - | - |
| Sep 11, 2025 | 436.60 | 440.00 | 440.00 | 440.00 | 436.60 | 0.28% | 200 |
| Sep 10, 2025 | 435.36 | 435.36 | 435.36 | 438.75 | 435.36 | - | - |
| Sep 9, 2025 | 435.36 | 438.75 | 438.75 | 438.75 | 435.36 | - | 4,739 |
| Sep 8, 2025 | 435.36 | 435.36 | 435.36 | 438.75 | 435.36 | - | - |
| Sep 5, 2025 | 435.36 | 435.36 | 435.36 | 438.75 | 435.36 | - | 59 |
| Sep 4, 2025 | 435.36 | 435.36 | 435.36 | 438.75 | 435.36 | - | 101 |
| Sep 3, 2025 | 435.36 | 438.75 | 438.75 | 438.75 | 435.36 | - | 1,800 |
| Sep 2, 2025 | 435.36 | 440.25 | 438.75 | 438.75 | 435.36 | -0.45% | 5,750 |
| Sep 1, 2025 | 437.35 | 437.35 | 437.35 | 440.75 | 437.34 | - | - |
| Aug 29, 2025 | 435.36 | 435.36 | 435.36 | 440.75 | 435.36 | - | 11 |
| Aug 27, 2025 | 435.36 | 440.75 | 440.75 | 440.75 | 435.36 | 0.06% | 1,519 |
| Aug 26, 2025 | 435.11 | 440.50 | 440.50 | 440.50 | 435.11 | - | 9,500 |
| Aug 25, 2025 | 435.11 | 435.11 | 435.11 | 440.50 | 435.11 | - | 1 |
| Aug 22, 2025 | 435.11 | 441.00 | 440.50 | 440.50 | 435.11 | -0.06% | 10,345 |
| Aug 21, 2025 | 435.36 | 435.36 | 435.36 | 440.75 | 435.36 | - | - |
| Aug 20, 2025 | 435.36 | 435.36 | 435.36 | 440.75 | 435.36 | - | - |
| Aug 19, 2025 | 435.36 | 435.36 | 435.36 | 440.75 | 435.36 | - | - |
| Aug 18, 2025 | 435.36 | 440.75 | 440.75 | 440.75 | 435.36 | - | 500 |
| Aug 15, 2025 | 435.36 | 435.36 | 435.36 | 440.75 | 435.36 | - | 90 |
| Aug 14, 2025 | 435.36 | 435.36 | 435.36 | 440.75 | 435.36 | - | 4 |
| Aug 13, 2025 | 435.36 | 435.36 | 435.36 | 440.75 | 435.36 | - | - |
| Aug 12, 2025 | 435.36 | 440.75 | 440.75 | 440.75 | 435.36 | 0.06% | 401 |
| Aug 11, 2025 | 435.11 | 435.11 | 435.11 | 440.50 | 435.11 | - | - |
| Aug 8, 2025 | 435.11 | 435.11 | 435.11 | 440.50 | 435.11 | - | - |
| Aug 7, 2025 | 435.11 | 435.11 | 435.11 | 440.50 | 435.11 | - | - |
| Aug 6, 2025 | 435.11 | 435.11 | 435.11 | 440.50 | 435.11 | - | 1 |
| Aug 5, 2025 | 435.11 | 440.50 | 440.50 | 440.50 | 435.11 | - | 500 |
| Aug 4, 2025 | 435.11 | 440.50 | 440.25 | 440.50 | 435.11 | 0.06% | 5,647 |
| Aug 1, 2025 | 434.87 | 434.87 | 434.87 | 440.25 | 434.87 | - | - |
| Jul 31, 2025 | 434.87 | 434.87 | 434.87 | 440.25 | 434.87 | - | - |
| Jul 30, 2025 | 434.87 | 440.25 | 440.25 | 440.25 | 434.87 | - | 10,612 |
| Jul 29, 2025 | 434.87 | 440.25 | 440.25 | 440.25 | 434.87 | 0.06% | 500 |
| Jul 28, 2025 | 434.62 | 434.62 | 434.62 | 440.00 | 434.62 | - | 100 |
| Jul 25, 2025 | 434.62 | 442.00 | 440.00 | 440.00 | 434.62 | 0.06% | 1,057 |
| Jul 24, 2025 | 434.37 | 434.37 | 434.37 | 439.75 | 434.37 | - | - |
| Jul 23, 2025 | 434.37 | 439.75 | 439.50 | 439.75 | 434.37 | 0.17% | 730 |
| Jul 22, 2025 | 433.63 | 433.63 | 433.63 | 439.00 | 433.63 | - | - |
| Jul 21, 2025 | 433.63 | 439.00 | 439.00 | 439.00 | 433.63 | 0.23% | 810 |
| Jul 18, 2025 | 432.64 | 432.64 | 432.64 | 438.00 | 432.64 | - | - |
| Jul 17, 2025 | 432.64 | 432.64 | 432.64 | 438.00 | 432.64 | - | 1 |