Vivendi SE (BIT:1VIV)
Italy · Delayed Price · Currency is EUR 1.699
+0.076 (4.68%)
At close: Aug 14, 2026
BIT:1VIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.68 | 1.69 | 1.68 | 1.70 | 1.70 | 4.68% | 5,500 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.04% | 3,500 |
| Aug 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.91% | - |
| Aug 11, 2026 | 1.68 | 1.69 | 1.68 | 1.67 | 1.67 | -0.77% | 222 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.69% | - |
| Aug 7, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 1.78% | 6,215 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 1.57% | 9,368 |
| Aug 5, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -1.31% | 24,930 |
| Aug 4, 2026 | 1.64 | 1.69 | 1.61 | 1.68 | 1.68 | 3.70% | 19,641 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | 1.12% | 67,966 |
| Jul 31, 2026 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -19.50% | 217,285 |
| Jul 30, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.39% | 1,292 |
| Jul 29, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.77% | 5,405 |
| Jul 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.53% | - |
| Jul 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 140 |
| Jul 24, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.87% | 1,074 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.89 | 1.87 | 1.87 | -1.53% | 49 |
| Jul 22, 2026 | 1.87 | 1.89 | 1.87 | 1.90 | 1.90 | -5.10% | 5,486 |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.88% | 151 |
| Jul 20, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.22% | 2,500 |
| Jul 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.03% | - |
| Jul 16, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | -0.36% | 483 |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.42% | - |
| Jul 14, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.99% | 190 |
| Jul 13, 2026 | 1.93 | 1.94 | 1.93 | 1.96 | 1.96 | 1.08% | 7,600 |
| Jul 10, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.10% | 280 |
| Jul 9, 2026 | 1.95 | 1.96 | 1.95 | 1.94 | 1.94 | 0.52% | 97 |
| Jul 8, 2026 | 2.15 | 2.15 | 1.91 | 1.93 | 1.93 | -12.44% | 30,148 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.48% | - |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.53% | - |
| Jul 3, 2026 | 2.30 | 2.32 | 2.24 | 2.22 | 2.22 | -1.68% | 21,714 |
| Jul 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Jul 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.59% | - |
| Jun 30, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.43% | - |
| Jun 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.02% | - |
| Jun 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.73% | - |
| Jun 25, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.76% | - |
| Jun 24, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.01% | - |
| Jun 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.55% | - |
| Jun 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.43% | - |
| Jun 19, 2026 | 2.20 | 2.20 | 2.20 | 2.22 | 2.22 | 1.65% | 651 |
| Jun 18, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -0.82% | 41 |
| Jun 17, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 2.33% | 2,754 |
| Jun 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.19% | - |
| Jun 15, 2026 | 2.17 | 2.17 | 2.17 | 2.15 | 2.15 | 0.09% | 7,000 |
| Jun 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.22% | - |
| Jun 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.09% | - |
| Jun 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.75% | - |
| Jun 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.19% | - |
| Jun 8, 2026 | 2.21 | 2.21 | 2.21 | 2.19 | 2.19 | -0.81% | 14,000 |