Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	2.36	2.41	2.32	2.36	2.36	0.21%	2,274,301
Dec 8, 2025	2.39	2.42	2.35	2.35	2.35	-2.04%	2,324,065
Dec 5, 2025	2.36	2.44	2.36	2.40	2.40	1.82%	1,646,746
Dec 4, 2025	2.35	2.36	2.33	2.36	2.36	0.81%	1,730,234
Dec 3, 2025	2.38	2.38	2.32	2.34	2.34	-1.06%	3,061,734
Dec 2, 2025	2.45	2.45	2.35	2.37	2.37	-3.31%	4,099,230
Dec 1, 2025	2.31	2.48	2.30	2.45	2.45	-2.78%	2,706,506
Nov 28, 2025	2.52	2.61	2.39	2.52	2.52	-0.04%	5,917,466
Nov 27, 2025	2.45	2.52	2.45	2.52	2.52	3.28%	2,399,688
Nov 26, 2025	2.47	2.51	2.44	2.44	2.44	-1.34%	2,190,208
Nov 25, 2025	2.54	2.56	2.45	2.47	2.47	-2.22%	2,613,624
Nov 24, 2025	2.55	2.58	2.50	2.53	2.53	-0.55%	2,415,732
Nov 21, 2025	2.48	2.54	2.44	2.54	2.54	1.72%	1,642,772
Nov 20, 2025	2.49	2.55	2.43	2.50	2.50	-0.12%	3,867,622
Nov 19, 2025	2.90	2.92	2.31	2.50	2.50	-13.61%	10,929,930