Vivendi SE (BIT:1VIV)
Italy · Delayed Price · Currency is EUR 1.425
+0.019 (1.35%)
At close: Oct 2, 2026
BIT:1VIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 1.35% | 5,695 |
| Oct 1, 2026 | 1.42 | 1.42 | 1.42 | 1.41 | 1.41 | -1.47% | 210 |
| Sep 30, 2026 | 1.44 | 1.44 | 1.44 | 1.43 | 1.43 | -2.13% | 200 |
| Sep 29, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 290 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.30% | - |
| Sep 25, 2026 | 1.47 | 1.47 | 1.47 | 1.46 | 1.46 | -0.95% | 10 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.67% | - |
| Sep 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.74% | - |
| Sep 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Sep 21, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | 10,155 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.46% | - |
| Sep 17, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.58% | 6,780 |
| Sep 16, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.24% | 201 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.54 | 1.53 | 1.53 | -0.71% | 1 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.53 | 1.54 | 1.54 | 1.11% | 4,200 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.50 | 1.53 | 1.53 | 4.38% | 2,150 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.28% | - |
| Sep 9, 2026 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -0.54% | 15,194 |
| Sep 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.07% | - |
| Sep 7, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.20% | 1,550 |
| Sep 4, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -5.93% | 14,926 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.76% | 4,442 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.60 | 1.59 | 1.59 | -0.38% | 1,500 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.60% | 450 |
| Aug 31, 2026 | 1.63 | 1.63 | 1.63 | 1.62 | 1.62 | -0.06% | 25 |
| Aug 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | - |
| Aug 27, 2026 | 1.63 | 1.63 | 1.62 | 1.64 | 1.64 | -0.79% | 960 |
| Aug 26, 2026 | 1.66 | 1.66 | 1.66 | 1.65 | 1.65 | -0.84% | 800 |
| Aug 25, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.42% | 2,482 |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.06% | - |
| Aug 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.12% | - |
| Aug 20, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.06% | 35,491 |
| Aug 19, 2026 | 1.67 | 1.67 | 1.67 | 1.66 | 1.66 | - | 1,000 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.65 | 1.66 | 1.66 | -0.60% | 1,500 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.00% | 3,188 |
| 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 |