Vivendi SE (EPA:VIV)
France · Delayed Price · Currency is EUR 2.414
+0.057 (2.42%)
At close: Jan 9, 2026
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.35 | 2.42 | 2.35 | 2.41 | 2.41 | 2.42% | 1,780,004 |
| Jan 8, 2026 | 2.39 | 2.40 | 2.34 | 2.36 | 2.36 | -1.30% | 1,513,312 |
| Jan 7, 2026 | 2.43 | 2.43 | 2.36 | 2.39 | 2.39 | -0.71% | 1,983,682 |
| Jan 6, 2026 | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | -1.03% | 2,102,369 |
| Jan 5, 2026 | 2.36 | 2.43 | 2.36 | 2.43 | 2.43 | 3.36% | 2,364,280 |
| Jan 2, 2026 | 2.36 | 2.38 | 2.34 | 2.35 | 2.35 | -0.63% | 1,628,891 |
| Dec 31, 2025 | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | -0.25% | 570,436 |
| Dec 30, 2025 | 2.34 | 2.39 | 2.34 | 2.37 | 2.37 | 1.02% | 1,244,637 |
| Dec 29, 2025 | 2.35 | 2.38 | 2.35 | 2.35 | 2.35 | -0.93% | 1,284,437 |
| Dec 24, 2025 | 2.35 | 2.38 | 2.34 | 2.37 | 2.37 | 1.07% | 296,964 |
| Dec 23, 2025 | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | -0.04% | 1,474,164 |
| Dec 22, 2025 | 2.36 | 2.37 | 2.32 | 2.35 | 2.35 | -0.72% | 1,108,496 |
| Dec 19, 2025 | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | -0.04% | 3,577,668 |
| Dec 18, 2025 | 2.35 | 2.37 | 2.32 | 2.36 | 2.36 | 0.81% | 1,929,216 |
| Dec 17, 2025 | 2.32 | 2.36 | 2.31 | 2.35 | 2.35 | 0.99% | 1,158,620 |
| Dec 16, 2025 | 2.37 | 2.37 | 2.32 | 2.32 | 2.32 | -2.15% | 2,210,845 |
| Dec 15, 2025 | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | 0.72% | 1,152,017 |
| Dec 12, 2025 | 2.37 | 2.40 | 2.36 | 2.36 | 2.36 | -0.38% | 1,983,522 |
| Dec 11, 2025 | 2.35 | 2.40 | 2.34 | 2.37 | 2.37 | 0.64% | 1,156,243 |
| Dec 10, 2025 | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | -0.34% | 1,040,702 |
| Dec 9, 2025 | 2.36 | 2.41 | 2.32 | 2.36 | 2.36 | 0.21% | 2,274,301 |
| Dec 8, 2025 | 2.39 | 2.42 | 2.35 | 2.35 | 2.35 | -2.04% | 2,324,065 |
| Dec 5, 2025 | 2.36 | 2.44 | 2.36 | 2.40 | 2.40 | 1.82% | 1,646,746 |
| Dec 4, 2025 | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | 0.81% | 1,730,234 |
| Dec 3, 2025 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -1.06% | 3,061,734 |
| Dec 2, 2025 | 2.45 | 2.45 | 2.35 | 2.37 | 2.37 | -3.31% | 4,099,230 |
| Dec 1, 2025 | 2.31 | 2.48 | 2.30 | 2.45 | 2.45 | -2.78% | 2,706,506 |
| Nov 28, 2025 | 2.52 | 2.61 | 2.39 | 2.52 | 2.52 | -0.04% | 5,917,466 |
| Nov 27, 2025 | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | 3.28% | 2,399,688 |
| Nov 26, 2025 | 2.47 | 2.51 | 2.44 | 2.44 | 2.44 | -1.34% | 2,190,208 |
| Nov 25, 2025 | 2.54 | 2.56 | 2.45 | 2.47 | 2.47 | -2.22% | 2,613,624 |
| Nov 24, 2025 | 2.55 | 2.58 | 2.50 | 2.53 | 2.53 | -0.55% | 2,415,732 |
| Nov 21, 2025 | 2.48 | 2.54 | 2.44 | 2.54 | 2.54 | 1.72% | 1,642,772 |
| Nov 20, 2025 | 2.49 | 2.55 | 2.43 | 2.50 | 2.50 | -0.12% | 3,867,622 |
| Nov 19, 2025 | 2.90 | 2.92 | 2.31 | 2.50 | 2.50 | -13.61% | 10,929,930 |
| Nov 18, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.89 | -0.89% | 1,630,184 |
| Nov 17, 2025 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.07% | 933,073 |
| Nov 14, 2025 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -2.21% | 1,137,105 |
| Nov 13, 2025 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | -0.17% | 1,996,408 |
| Nov 12, 2025 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -0.40% | 1,418,149 |
| Nov 11, 2025 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 1,068,241 |
| Nov 10, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | 0.10% | 923,153 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 1,668,828 |
| Nov 6, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | -0.40% | 1,153,474 |
| Nov 5, 2025 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 0.80% | 1,231,209 |
| Nov 4, 2025 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -2.38% | 2,280,172 |
| Nov 3, 2025 | 3.13 | 3.14 | 3.04 | 3.06 | 3.06 | -1.89% | 875,873 |
| Oct 31, 2025 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 3.21% | 1,301,999 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | -0.66% | 1,504,111 |
| Oct 29, 2025 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -2.34% | 1,054,902 |