Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	2.86	2.87	2.84	2.84	2.84	-0.35%	1,342,453
Jul 4, 2025	2.86	2.87	2.85	2.85	2.85	-0.70%	566,096
Jul 3, 2025	2.91	2.91	2.85	2.87	2.87	-0.69%	1,205,896
Jul 2, 2025	2.87	2.90	2.84	2.89	2.89	1.40%	1,339,672
Jul 1, 2025	2.93	2.93	2.85	2.85	2.85	-2.73%	1,189,001
Jun 30, 2025	2.91	2.94	2.91	2.93	2.93	0.69%	1,386,426
Jun 27, 2025	2.90	2.95	2.90	2.91	2.91	0.69%	1,223,507
Jun 26, 2025	2.87	2.90	2.87	2.89	2.89	1.05%	1,257,364
Jun 25, 2025	2.91	2.93	2.86	2.86	2.86	-2.05%	1,520,291
Jun 24, 2025	2.91	2.95	2.91	2.92	2.92	1.39%	1,587,007
Jun 23, 2025	2.86	2.92	2.85	2.88	2.88	-	1,423,306
Jun 20, 2025	2.87	2.91	2.86	2.88	2.88	1.05%	7,320,747
Jun 19, 2025	2.86	2.89	2.85	2.85	2.85	-1.38%	1,177,915
Jun 18, 2025	2.90	2.93	2.87	2.89	2.89	-0.34%	1,128,907
Jun 17, 2025	2.94	2.94	2.87	2.90	2.90	-2.03%	2,212,462
Jun 16, 2025	2.93	2.98	2.92	2.96	2.96	0.68%	1,949,639
Jun 13, 2025	2.89	2.94	2.88	2.94	2.94	0.34%	1,573,229
Jun 12, 2025	2.91	2.95	2.91	2.93	2.93	-	1,053,146
Jun 11, 2025	2.90	2.94	2.89	2.93	2.93	1.03%	1,111,035
Jun 10, 2025	2.88	2.90	2.88	2.90	2.90	0.35%	1,456,666
Jun 9, 2025	2.87	2.90	2.87	2.89	2.89	0.35%	726,410
Jun 6, 2025	2.87	2.89	2.86	2.88	2.88	-	1,023,117
Jun 5, 2025	2.90	2.90	2.87	2.88	2.88	-0.35%	1,304,860
Jun 4, 2025	2.87	2.90	2.86	2.89	2.89	1.05%	1,533,348
Jun 3, 2025	2.89	2.90	2.84	2.86	2.86	-0.69%	1,232,737
Jun 2, 2025	2.95	2.96	2.88	2.88	2.88	-3.03%	2,654,937
May 30, 2025	2.97	3.02	2.97	2.97	2.97	-	3,286,686
May 29, 2025	2.98	3.00	2.95	2.97	2.97	0.34%	2,085,848
May 28, 2025	2.95	3.00	2.94	2.96	2.96	-	1,989,084
May 27, 2025	2.96	3.04	2.96	2.96	2.96	-	2,011,419
May 26, 2025	2.93	2.98	2.93	2.96	2.96	1.37%	1,605,637