Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.92	1.98	1.84	1.96	1.96	-0.76%	3,229,332
Mar 12, 2026	1.97	2.00	1.94	1.98	1.98	0.76%	2,042,259
Mar 11, 2026	2.02	2.03	1.96	1.96	1.96	-3.54%	1,475,133
Mar 10, 2026	2.07	2.07	2.03	2.03	2.03	0.69%	1,357,834
Mar 9, 2026	1.99	2.04	1.98	2.02	2.02	-0.05%	1,790,170
Mar 6, 2026	2.12	2.12	1.98	2.02	2.02	-3.58%	2,224,861
Mar 5, 2026	2.11	2.14	2.10	2.10	2.10	-0.62%	1,410,782
Mar 4, 2026	2.08	2.14	2.07	2.11	2.11	1.59%	1,975,945
Mar 3, 2026	2.12	2.13	2.05	2.08	2.08	-3.62%	2,814,411
Mar 2, 2026	2.14	2.19	2.14	2.15	2.15	-2.18%	955,353
Feb 27, 2026	2.19	2.22	2.18	2.20	2.20	-0.14%	1,975,307
Feb 26, 2026	2.18	2.23	2.16	2.21	2.21	1.10%	1,328,340
Feb 25, 2026	2.16	2.20	2.16	2.18	2.18	0.51%	947,346
Feb 24, 2026	2.21	2.22	2.17	2.17	2.17	-2.25%	1,139,195
Feb 23, 2026	2.20	2.26	2.19	2.22	2.22	0.50%	2,132,341
Feb 20, 2026	2.19	2.22	2.18	2.21	2.21	0.87%	914,457
Feb 19, 2026	2.18	2.22	2.18	2.19	2.19	0.92%	996,950
Feb 18, 2026	2.22	2.22	2.16	2.17	2.17	-1.27%	2,465,167
Feb 17, 2026	2.15	2.20	2.15	2.20	2.20	2.04%	1,101,574
Feb 16, 2026	2.23	2.23	2.15	2.15	2.15	-3.36%	960,160
Feb 13, 2026	2.18	2.23	2.16	2.23	2.23	2.44%	2,238,320
Feb 12, 2026	2.24	2.24	2.17	2.18	2.18	-1.54%	1,768,073
Feb 11, 2026	2.23	2.25	2.21	2.21	2.21	-2.64%	2,222,417
Feb 10, 2026	2.26	2.30	2.25	2.27	2.27	1.43%	1,788,877
Feb 9, 2026	2.22	2.24	2.19	2.24	2.24	0.99%	1,335,415
Feb 6, 2026	2.22	2.25	2.16	2.22	2.22	-1.47%	2,043,520
Feb 5, 2026	2.27	2.34	2.24	2.25	2.25	0.09%	1,647,770
Feb 4, 2026	2.26	2.28	2.22	2.25	2.25	-0.97%	3,103,193
Feb 3, 2026	2.35	2.35	2.27	2.27	2.27	-3.03%	2,688,752
Feb 2, 2026	2.35	2.37	2.33	2.34	2.34	-0.59%	1,861,667
Jan 30, 2026	2.36	2.38	2.34	2.35	2.35	0.04%	2,508,825
Jan 29, 2026	2.41	2.41	2.35	2.35	2.35	-2.12%	1,808,724
Jan 28, 2026	2.40	2.42	2.36	2.40	2.40	1.22%	2,176,335
Jan 27, 2026	2.41	2.43	2.38	2.38	2.38	-1.86%	1,350,139
Jan 26, 2026	2.41	2.44	2.40	2.42	2.42	0.54%	1,121,383
Jan 23, 2026	2.39	2.41	2.36	2.41	2.41	0.38%	1,763,079
Jan 22, 2026	2.40	2.41	2.36	2.40	2.40	0.84%	1,921,429
Jan 21, 2026	2.35	2.39	2.34	2.38	2.38	0.68%	2,254,641
Jan 20, 2026	2.38	2.39	2.35	2.36	2.36	-1.34%	2,085,685
Jan 19, 2026	2.39	2.40	2.37	2.39	2.39	-1.16%	1,778,969
Jan 16, 2026	2.45	2.46	2.41	2.42	2.42	-1.30%	1,151,851
Jan 15, 2026	2.44	2.45	2.41	2.45	2.45	0.57%	1,431,741
Jan 14, 2026	2.40	2.44	2.40	2.44	2.44	1.84%	1,425,928
Jan 13, 2026	2.43	2.44	2.38	2.40	2.40	-1.11%	1,084,860
Jan 12, 2026	2.42	2.43	2.39	2.42	2.42	0.37%	1,074,060
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