Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.26	2.28	2.26	2.27	2.27	1.75%	8,804
Feb 9, 2026	2.19	2.21	2.19	2.23	2.23	0.59%	275
Feb 6, 2026	2.16	2.24	2.16	2.22	2.22	-1.68%	3,762
Feb 5, 2026	2.26	2.26	2.26	2.26	2.26	-0.18%	-
Feb 4, 2026	2.26	2.26	2.24	2.26	2.26	-0.44%	2,233
Feb 3, 2026	2.29	2.29	2.28	2.27	2.27	-3.89%	800
Feb 2, 2026	2.34	2.34	2.34	2.36	2.36	0.68%	300
Jan 30, 2026	2.35	2.35	2.35	2.35	2.35	-0.80%	-
Jan 29, 2026	2.39	2.39	2.37	2.37	2.37	-1.50%	340
Jan 28, 2026	2.40	2.40	2.40	2.40	2.40	0.50%	-
Jan 27, 2026	2.42	2.42	2.42	2.39	2.39	-1.08%	5
Jan 26, 2026	2.42	2.42	2.42	2.42	2.42	0.79%	-
Jan 23, 2026	2.39	2.39	2.39	2.40	2.40	-0.21%	3,758
Jan 22, 2026	2.40	2.40	2.40	2.40	2.40	1.05%	-
Jan 21, 2026	2.36	2.36	2.36	2.38	2.38	0.51%	350
Jan 20, 2026	2.37	2.37	2.37	2.37	2.37	-1.17%	-
Jan 19, 2026	2.39	2.39	2.39	2.39	2.39	-1.03%	-
Jan 16, 2026	2.44	2.44	2.44	2.42	2.42	-1.06%	100
Jan 15, 2026	2.44	2.44	2.44	2.44	2.44	0.49%	-
Jan 14, 2026	2.43	2.43	2.43	2.43	2.43	1.71%	-
Jan 13, 2026	2.41	2.41	2.41	2.39	2.39	-1.16%	10
Jan 12, 2026	2.42	2.42	2.42	2.42	2.42	0.33%	-
Jan 9, 2026	2.39	2.39	2.39	2.41	2.41	2.46%	394
Jan 8, 2026	2.37	2.37	2.37	2.35	2.35	-0.72%	106
Jan 7, 2026	2.37	2.37	2.37	2.37	2.37	-1.50%	-
Jan 6, 2026	2.41	2.41	2.41	2.41	2.41	-0.17%	-
Jan 5, 2026	2.39	2.40	2.39	2.41	2.41	2.60%	1,080
Jan 2, 2026	2.35	2.35	2.35	2.35	2.35	-1.22%	500
Dec 30, 2025	2.38	2.38	2.38	2.38	2.38	0.98%	75
Dec 29, 2025	2.36	2.36	2.36	2.36	2.36	0.77%	-
Dec 23, 2025	2.34	2.34	2.34	2.34	2.34	-0.21%	-
Dec 22, 2025	2.34	2.34	2.34	2.34	2.34	-0.68%	-
Dec 19, 2025	2.36	2.36	2.36	2.36	2.36	0.26%	-
Dec 18, 2025	2.35	2.35	2.35	2.35	2.35	0.34%	-
Dec 17, 2025	2.33	2.33	2.33	2.34	2.34	0.82%	4
Dec 16, 2025	2.33	2.33	2.33	2.33	2.33	-2.11%	-
Dec 15, 2025	2.38	2.38	2.38	2.38	2.38	0.34%	9
Dec 12, 2025	2.36	2.36	2.34	2.37	2.37	-0.29%	5,387
Dec 11, 2025	2.37	2.37	2.37	2.37	2.37	0.76%	-
Dec 10, 2025	2.36	2.36	2.36	2.36	2.36	0.13%	-
Dec 9, 2025	2.38	2.38	2.38	2.35	2.35	-0.04%	500
Dec 8, 2025	2.39	2.39	2.39	2.35	2.35	-2.32%	315
Dec 5, 2025	2.38	2.42	2.38	2.41	2.41	2.21%	1,840
Dec 4, 2025	2.46	2.46	2.46	2.36	2.36	0.73%	35
Dec 3, 2025	2.34	2.34	2.33	2.34	2.34	-1.06%	18,240
Dec 2, 2025	2.40	2.40	2.36	2.37	2.37	-3.39%	15,318
Dec 1, 2025	2.45	2.46	2.45	2.45	2.45	-2.66%	1,600
Nov 28, 2025	2.56	2.61	2.41	2.52	2.52	0.24%	9,168
Nov 27, 2025	2.49	2.49	2.49	2.51	2.51	2.28%	1,200
Nov 26, 2025	2.45	2.45	2.45	2.45	2.45	-1.25%	-