Vivendi SE (BIT:1VIV)
Italy · Delayed Price · Currency is EUR 2.202
+0.024 (1.10%)
At close: Apr 16, 2026
BIT:1VIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.10% | 1,000 |
| Apr 15, 2026 | 2.14 | 2.14 | 2.14 | 2.18 | 2.18 | 2.45% | 150 |
| Apr 14, 2026 | 2.09 | 2.09 | 2.09 | 2.13 | 2.13 | 2.11% | 115 |
| Apr 13, 2026 | 2.07 | 2.07 | 2.07 | 2.08 | 2.08 | -0.57% | 1,000 |
| Apr 10, 2026 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | 4.08% | 5,200 |
| Apr 9, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.19% | 100 |
| Apr 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.27% | - |
| Apr 7, 2026 | 1.99 | 2.04 | 1.98 | 2.01 | 2.01 | 9.58% | 8,568 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.84 | 0.66% | 4 |
| Apr 1, 2026 | 1.80 | 1.80 | 1.80 | 1.83 | 1.83 | 2.70% | 7,333 |
| Mar 31, 2026 | 1.76 | 1.77 | 1.76 | 1.78 | 1.78 | 1.20% | 88 |
| Mar 30, 2026 | 1.63 | 1.73 | 1.63 | 1.76 | 1.76 | 4.27% | 170 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -0.88% | 120 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.22% | - |
| Mar 25, 2026 | 1.74 | 1.74 | 1.74 | 1.72 | 1.72 | 2.32% | 7,333 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.69 | 1.68 | 1.68 | -0.47% | 10,800 |
| Mar 23, 2026 | 1.67 | 1.73 | 1.67 | 1.69 | 1.69 | -1.92% | 1,900 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.42% | - |
| Mar 19, 2026 | 1.81 | 1.82 | 1.81 | 1.78 | 1.78 | -3.41% | 1,346 |
| Mar 18, 2026 | 1.95 | 1.95 | 1.95 | 1.85 | 1.85 | -5.09% | 10 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.61% | - |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.10% | - |
| Mar 13, 2026 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | -0.61% | 1,600 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.20% | - |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | - |
| Mar 10, 2026 | 2.07 | 2.07 | 2.07 | 2.05 | 2.05 | 1.44% | 1,070 |
| Mar 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.55% | - |
| Mar 6, 2026 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -4.93% | 1,600 |
| Mar 5, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.42% | - |
| Mar 4, 2026 | 2.07 | 2.14 | 2.07 | 2.12 | 2.12 | 2.27% | 6,900 |
| Mar 3, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -3.90% | 1,004 |
| Mar 2, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -1.96% | 1,100 |
| Feb 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.86% | - |
| Feb 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.07% | - |
| Feb 25, 2026 | 2.18 | 2.18 | 2.18 | 2.17 | 2.17 | -0.09% | 85 |
| Feb 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.94% | - |
| Feb 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.18% | - |
| Feb 20, 2026 | 2.22 | 2.22 | 2.22 | 2.21 | 2.21 | 0.91% | 10 |
| Feb 19, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.37% | - |
| Feb 18, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.50% | 3 |
| Feb 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.90% | - |
| Feb 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.58% | - |
| Feb 13, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.70% | - |
| Feb 12, 2026 | 2.25 | 2.25 | 2.20 | 2.18 | 2.18 | -1.49% | 4,250 |
| Feb 11, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.73% | - |
| Feb 10, 2026 | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 1.75% | 8,804 |
| Feb 9, 2026 | 2.19 | 2.21 | 2.19 | 2.23 | 2.23 | 0.59% | 275 |
| Feb 6, 2026 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | -1.68% | 3,762 |
| Feb 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.18% | - |
| Feb 4, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -0.44% | 2,233 |