Vivendi SE (EPA:VIV)
France · Delayed Price · Currency is EUR 3.086
+0.020 (0.65%)
Sep 15, 2025, 5:35 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | -0.10% | 136,780 |
| 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 |
| Aug 28, 2025 | 3.15 | 3.18 | 3.08 | 3.09 | 3.09 | -1.59% | 1,104,482 |
| Aug 27, 2025 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | 0.32% | 1,016,582 |
| Aug 26, 2025 | 3.13 | 3.16 | 3.13 | 3.13 | 3.13 | -1.26% | 1,938,122 |
| Aug 25, 2025 | 3.14 | 3.19 | 3.12 | 3.17 | 3.17 | 0.96% | 927,992 |
| Aug 22, 2025 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.64% | 725,995 |
| Aug 21, 2025 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 793,568 |
| Aug 20, 2025 | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | -0.95% | 934,623 |
| Aug 19, 2025 | 3.16 | 3.20 | 3.15 | 3.16 | 3.16 | - | 754,880 |
| Aug 18, 2025 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | -0.32% | 888,765 |
| Aug 15, 2025 | 3.18 | 3.21 | 3.17 | 3.17 | 3.17 | 0.32% | 785,550 |
| Aug 14, 2025 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.63% | 945,217 |
| Aug 13, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 1,131,835 |
| Aug 12, 2025 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | -1.84% | 1,675,754 |
| Aug 11, 2025 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | 0.31% | 1,177,109 |
| Aug 8, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -0.61% | 1,073,117 |
| Aug 7, 2025 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | 0.62% | 2,089,818 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | 1,755,197 |
| Aug 5, 2025 | 3.25 | 3.31 | 3.22 | 3.27 | 3.27 | 1.24% | 1,379,134 |
| Aug 4, 2025 | 3.20 | 3.25 | 3.19 | 3.23 | 3.23 | 0.62% | 2,138,763 |
| Aug 1, 2025 | 3.26 | 3.32 | 3.14 | 3.21 | 3.21 | -3.60% | 3,136,135 |
| Jul 31, 2025 | 3.28 | 3.38 | 3.26 | 3.33 | 3.33 | 0.60% | 2,812,725 |
| Jul 30, 2025 | 3.30 | 3.36 | 3.29 | 3.31 | 3.31 | 0.30% | 2,482,115 |
| Jul 29, 2025 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | -1.49% | 3,014,127 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -3.74% | 2,886,683 |
| Jul 25, 2025 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | -1.69% | 3,087,810 |
| Jul 24, 2025 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | 0.28% | 3,025,674 |
| Jul 23, 2025 | 3.54 | 3.56 | 3.46 | 3.53 | 3.53 | 0.86% | 2,596,679 |
| Jul 22, 2025 | 3.40 | 3.50 | 3.37 | 3.50 | 3.50 | 2.64% | 2,342,336 |
| Jul 21, 2025 | 3.46 | 3.52 | 3.36 | 3.41 | 3.41 | 2.40% | 4,519,025 |
| Jul 18, 2025 | 3.11 | 3.34 | 3.09 | 3.33 | 3.33 | 13.27% | 7,377,401 |
| Jul 17, 2025 | 2.95 | 2.96 | 2.90 | 2.94 | 2.94 | 0.34% | 1,932,747 |
| Jul 16, 2025 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 2.45% | 1,803,833 |
| Jul 15, 2025 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | 0.35% | 1,345,351 |
| Jul 14, 2025 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | -1.72% | 1,580,519 |
| Jul 11, 2025 | 2.87 | 2.90 | 2.85 | 2.90 | 2.90 | 1.05% | 1,611,269 |
| Jul 10, 2025 | 2.86 | 2.90 | 2.84 | 2.87 | 2.87 | 0.70% | 1,579,725 |
| Jul 9, 2025 | 2.84 | 2.86 | 2.80 | 2.85 | 2.85 | - | 1,867,057 |
| Jul 8, 2025 | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | 0.35% | 1,484,542 |