Vivendi SE (BIT:1VIV)
Italy · Delayed Price · Currency is EUR 3.189
-0.064 (-1.97%)
At close: Aug 12, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | - | -1.97% | 418 |
| Aug 11, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | - | 0.12% | 468 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | -1.34% | 152 |
| Aug 7, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | - | 1.07% | 350 |
| Aug 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.88% | - |
| Aug 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | 2.53% | - |
| Aug 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | -0.09% | - |
| Aug 1, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | -5.06% | - |
| Jul 31, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | - | 2.52% | 74 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.42% | - |
| Jul 29, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | - | -1.46% | 300 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.36 | 3.36 | - | -3.61% | 1,700 |
| Jul 25, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | - | -2.76% | 6,085 |
| Jul 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | 1.16% | - |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 0.97% | - |
| Jul 22, 2025 | 3.42 | 3.51 | 3.40 | 3.51 | - | 2.93% | 902 |
| Jul 21, 2025 | 3.41 | 3.48 | 3.38 | 3.41 | - | 2.65% | 1,183 |
| Jul 18, 2025 | 3.24 | 3.35 | 3.24 | 3.32 | - | 12.42% | 5,871 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 0.68% | - |
| Jul 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 2.30% | - |
| Jul 15, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | 0.60% | - |
| Jul 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -1.28% | 1,000 |
| Jul 11, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | - | -0.41% | 2,000 |
| Jul 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1.79% | - |
| Jul 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -0.31% | - |
| Jul 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -0.80% | - |
| Jul 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 0.28% | - |
| Jul 4, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | 0.24% | - |
| Jul 3, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | -0.86% | - |
| Jul 2, 2025 | 2.83 | 2.89 | 2.83 | 2.89 | - | 1.19% | 20 |
| Jul 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -3.18% | - |
| Jun 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1.03% | - |
| Jun 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1.21% | - |
| Jun 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -0.17% | - |
| Jun 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -1.03% | - |
| Jun 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 0.62% | - |
| Jun 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.17% | - |
| Jun 20, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | - | 1.19% | 50 |
| Jun 19, 2025 | 2.85 | 2.87 | 2.85 | 2.87 | - | -0.80% | 150 |
| Jun 18, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | - | -1.03% | 50 |
| Jun 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -2.11% | - |
| Jun 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 0.57% | - |
| Jun 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 0.68% | - |
| Jun 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 0.75% | - |
| Jun 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 0.97% | - |
| Jun 10, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | - | 0.10% | 48 |
| Jun 9, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | - | 0.63% | 775 |
| Jun 6, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | -0.48% | - |
| Jun 5, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | - | -0.96% | 500 |
| Jun 4, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | - | 1.96% | 50 |