Vivendi SE (EPA:VIV)
France · Delayed Price · Currency is EUR 3.002
-0.012 (-0.40%)
Nov 6, 2025, 5:36 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | -0.33% | 1,153,474 |
| Nov 5, 2025 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 0.67% | 1,231,209 |
| Nov 4, 2025 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -2.29% | 2,280,172 |
| Nov 3, 2025 | 3.13 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 875,873 |
| Oct 31, 2025 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 2.97% | 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 | -2.24% | 1,054,902 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | -0.32% | 1,024,411 |
| Oct 27, 2025 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -0.95% | 1,116,737 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | -0.32% | 1,250,005 |
| Oct 23, 2025 | 3.11 | 3.21 | 3.11 | 3.17 | 3.17 | 1.60% | 1,838,541 |
| Oct 22, 2025 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | 1.63% | 2,925,174 |
| Oct 21, 2025 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 1.66% | 1,495,688 |
| Oct 20, 2025 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 1,238,844 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | -0.99% | 657,221 |
| Oct 16, 2025 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | - | 988,647 |
| Oct 15, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | 1.33% | 1,118,691 |
| Oct 14, 2025 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 1.69% | 1,605,165 |
| Oct 13, 2025 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | 1.03% | 896,302 |
| Oct 10, 2025 | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | -1.02% | 1,011,463 |
| Oct 9, 2025 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.34% | 802,334 |
| Oct 8, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.66% | 1,320,930 |
| Oct 7, 2025 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | 741,126 |
| Oct 6, 2025 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -1.62% | 1,859,176 |
| Oct 3, 2025 | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | -0.64% | 1,878,051 |
| Oct 2, 2025 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 1.97% | 1,494,090 |
| Oct 1, 2025 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 1.67% | 1,772,520 |
| Sep 30, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 1.69% | 1,848,268 |
| Sep 29, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 1.03% | 971,858 |
| Sep 26, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.34% | 1,182,637 |
| Sep 25, 2025 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.34% | 1,162,634 |
| Sep 24, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | -0.34% | 1,021,231 |
| Sep 23, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | -0.34% | 1,417,119 |
| Sep 22, 2025 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -1.01% | 1,726,757 |
| Sep 19, 2025 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -0.67% | 1,657,470 |
| Sep 18, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 1,054,127 |
| Sep 17, 2025 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | -0.66% | 739,812 |
| Sep 16, 2025 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -1.62% | 860,173 |
| Sep 15, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.65% | 956,244 |
| Sep 12, 2025 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | 0.66% | 1,505,847 |
| Sep 11, 2025 | 3.09 | 3.10 | 3.03 | 3.05 | 3.05 | -1.61% | 817,618 |
| Sep 10, 2025 | 3.13 | 3.17 | 3.10 | 3.10 | 3.10 | -0.96% | 1,049,351 |
| Sep 9, 2025 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | 1.95% | 2,086,280 |
| Sep 8, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.99% | 1,375,539 |
| Sep 5, 2025 | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | - | 792,131 |
| Sep 4, 2025 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 2.36% | 1,293,806 |
| Sep 3, 2025 | 3.01 | 3.01 | 2.94 | 2.97 | 2.97 | -1.00% | 1,290,488 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 1,066,524 |
| Sep 1, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.65% | 829,459 |
| Aug 29, 2025 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.97% | 928,273 |