Skip to main content
logo
Vivendi SE (BIT:1VIV)
Italy flag Italy · Delayed Price · Currency is EUR
1.906
-0.066 (-3.35%)
Last updated: Mar 13, 2026, 10:12 AM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20261.911.911.911.91--3.35%-
Mar 12, 20261.971.971.971.971.97-1.20%-
Mar 11, 20262.002.002.002.002.00-2.44%-
Mar 10, 20262.072.072.072.052.051.44%1,070
Mar 9, 20262.022.022.022.022.020.55%-
Mar 6, 20262.042.041.992.012.01-4.93%1,600
Mar 5, 20262.112.112.112.112.11-0.42%-
Mar 4, 20262.072.142.072.122.122.27%6,900
Mar 3, 20262.092.092.052.072.07-3.90%1,004
Mar 2, 20262.152.162.152.162.16-1.96%1,100
Feb 27, 20262.202.202.202.202.20-0.86%-
Feb 26, 20262.222.222.222.222.222.07%-
Feb 25, 20262.182.182.182.172.17-0.09%85
Feb 24, 20262.182.182.182.182.18-1.94%-
Feb 23, 20262.222.222.222.222.220.18%-
Feb 20, 20262.222.222.222.212.210.91%10
Feb 19, 20262.192.192.192.192.190.37%-
Feb 18, 20262.192.192.192.192.19-0.50%3
Feb 17, 20262.202.202.202.202.201.90%-
Feb 16, 20262.162.162.162.162.16-2.58%-
Feb 13, 20262.212.212.212.212.211.70%-
Feb 12, 20262.252.252.202.182.18-1.49%4,250
Feb 11, 20262.212.212.212.212.21-2.73%-
Feb 10, 20262.262.282.262.272.271.75%8,804
Feb 9, 20262.192.212.192.232.230.59%275
Feb 6, 20262.162.242.162.222.22-1.68%3,762
Feb 5, 20262.262.262.262.262.26-0.18%-
Feb 4, 20262.262.262.242.262.26-0.44%2,233
Feb 3, 20262.292.292.282.272.27-3.89%800
Feb 2, 20262.342.342.342.362.360.68%300
Jan 30, 20262.352.352.352.352.35-0.80%-
Jan 29, 20262.392.392.372.372.37-1.50%340
Jan 28, 20262.402.402.402.402.400.50%-
Jan 27, 20262.422.422.422.392.39-1.08%5
Jan 26, 20262.422.422.422.422.420.79%-
Jan 23, 20262.392.392.392.402.40-0.21%3,758
Jan 22, 20262.402.402.402.402.401.05%-
Jan 21, 20262.362.362.362.382.380.51%350
Jan 20, 20262.372.372.372.372.37-1.17%-
Jan 19, 20262.392.392.392.392.39-1.03%-
Jan 16, 20262.442.442.442.422.42-1.06%100
Jan 15, 20262.442.442.442.442.440.49%-
Jan 14, 20262.432.432.432.432.431.71%-
Jan 13, 20262.412.412.412.392.39-1.16%10
Jan 12, 20262.422.422.422.422.420.33%-
Jan 9, 20262.392.392.392.412.412.46%394
Jan 8, 20262.372.372.372.352.35-0.72%106
Jan 7, 20262.372.372.372.372.37-1.50%-
Jan 6, 20262.412.412.412.412.41-0.17%-
Jan 5, 20262.392.402.392.412.412.60%1,080