Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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