Vivendi SE (BIT:1VIV)
Italy · Delayed Price · Currency is EUR 2.924
-0.060 (-2.01%)
Last updated: Sep 22, 2025, 9:23 AM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.94 | 2.96 | 2.94 | 2.98 | 2.98 | -0.96% | 407 |
| Sep 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.30% | - |
| Sep 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.49% | - |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.49% | - |
| Sep 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.69% | - |
| Sep 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.36% | - |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.05 | 3.05 | -1.64% | 95 |
| Sep 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.15% | - |
| Sep 9, 2025 | 3.15 | 3.15 | 3.15 | 3.14 | 3.14 | 1.75% | 250 |
| Sep 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.51% | - |
| Sep 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.23% | - |
| Sep 4, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.03 | 2.23% | 1,001 |
| Sep 3, 2025 | 2.94 | 2.94 | 2.94 | 2.97 | 2.97 | -0.80% | 68 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.42% | - |
| Sep 1, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.30% | - |
| Aug 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.45% | - |
| Aug 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.86% | - |
| Aug 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.28% | - |
| Aug 26, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.14 | -0.92% | 190 |
| Aug 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.73% | - |
| Aug 22, 2025 | 3.15 | 3.15 | 3.06 | 3.14 | 3.14 | 0.19% | 4,425 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.38% | 500 |
| Aug 20, 2025 | 3.15 | 3.17 | 3.14 | 3.13 | 3.13 | -2.34% | 4,001 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.23% | - |
| Aug 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.16% | - |
| Aug 14, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 100 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.19 | 3.19 | -0.09% | 5,710 |
| Aug 12, 2025 | 3.23 | 3.23 | 3.20 | 3.19 | 3.19 | -1.97% | 418 |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.25 | 3.25 | 0.12% | 468 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.34% | 152 |
| Aug 7, 2025 | 3.28 | 3.28 | 3.28 | 3.29 | 3.29 | 1.07% | 350 |
| Aug 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.88% | - |
| Aug 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.53% | - |
| Aug 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.09% | - |
| Aug 1, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.06% | - |
| Jul 31, 2025 | 3.32 | 3.32 | 3.32 | 3.38 | 3.38 | 2.52% | 74 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.42% | - |
| Jul 29, 2025 | 3.34 | 3.34 | 3.34 | 3.31 | 3.31 | -1.46% | 300 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.39 | 3.36 | 3.36 | -3.61% | 1,700 |
| Jul 25, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -2.76% | 6,085 |
| Jul 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.16% | - |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.97% | - |
| Jul 22, 2025 | 3.42 | 3.42 | 3.40 | 3.51 | 3.51 | 2.93% | 902 |
| Jul 21, 2025 | 3.41 | 3.48 | 3.38 | 3.41 | 3.41 | 2.65% | 1,183 |
| Jul 18, 2025 | 3.24 | 3.35 | 3.24 | 3.32 | 3.32 | 12.42% | 5,871 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jul 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.30% | - |
| Jul 15, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.60% | - |
| Jul 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.28% | 1,000 |
| Jul 11, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | -0.41% | 2,000 |