Skip to main content
logo
Vivendi SE (EPA:VIV)
France flag France · Delayed Price · Currency is EUR
1.830
+0.016 (0.85%)
Apr 2, 2026, 5:35 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20261.801.851.791.831.830.88%1,519,414
Apr 1, 20261.811.841.791.811.812.20%1,356,164
Mar 31, 20261.761.791.751.781.781.14%2,304,750
Mar 30, 20261.691.771.691.761.753.85%4,961,688
Mar 27, 20261.691.701.671.691.690.66%3,138,085
Mar 26, 20261.701.731.681.681.68-2.38%2,724,034
Mar 25, 20261.711.751.701.721.721.84%1,739,127
Mar 24, 20261.701.711.651.691.69-0.53%2,919,644
Mar 23, 20261.671.751.651.701.70-0.93%2,356,581
Mar 20, 20261.781.791.711.711.71-3.33%8,736,195
Mar 19, 20261.821.861.771.771.77-3.01%2,228,015
Mar 18, 20261.961.971.831.831.83-6.50%3,829,734
Mar 17, 20261.951.961.921.961.960.10%2,407,276
Mar 16, 20261.961.981.921.951.95-0.46%1,285,318
Mar 13, 20261.921.981.841.961.96-0.76%3,229,332
Mar 12, 20261.972.001.941.981.980.76%2,042,259
Mar 11, 20262.022.031.961.961.96-3.54%1,475,133
Mar 10, 20262.072.072.032.032.030.69%1,357,834
Mar 9, 20261.992.041.982.022.02-0.05%1,790,170
Mar 6, 20262.122.121.982.022.02-3.58%2,224,861
Mar 5, 20262.112.142.102.102.10-0.62%1,410,782
Mar 4, 20262.082.142.072.112.111.59%1,975,945
Mar 3, 20262.122.132.052.082.08-3.62%2,814,411
Mar 2, 20262.142.192.142.152.15-2.18%955,353
Feb 27, 20262.192.222.182.202.20-0.14%1,975,307
Feb 26, 20262.182.232.162.212.211.10%1,328,340
Feb 25, 20262.162.202.162.182.180.51%947,346
Feb 24, 20262.212.222.172.172.17-2.25%1,139,195
Feb 23, 20262.202.262.192.222.220.50%2,132,341
Feb 20, 20262.192.222.182.212.210.87%914,457
Feb 19, 20262.182.222.182.192.190.92%996,950
Feb 18, 20262.222.222.162.172.17-1.27%2,465,167
Feb 17, 20262.152.202.152.202.202.04%1,101,574
Feb 16, 20262.232.232.152.152.15-3.36%960,160
Feb 13, 20262.182.232.162.232.232.44%2,238,320
Feb 12, 20262.242.242.172.182.18-1.54%1,768,073
Feb 11, 20262.232.252.212.212.21-2.64%2,222,417
Feb 10, 20262.262.302.252.272.271.43%1,788,877
Feb 9, 20262.222.242.192.242.240.99%1,335,415
Feb 6, 20262.222.252.162.222.22-1.47%2,043,520
Feb 5, 20262.272.342.242.252.250.09%1,647,770
Feb 4, 20262.262.282.222.252.25-0.97%3,103,193
Feb 3, 20262.352.352.272.272.27-3.03%2,688,752
Feb 2, 20262.352.372.332.342.34-0.59%1,861,667
Jan 30, 20262.362.382.342.352.350.04%2,508,825
Jan 29, 20262.412.412.352.352.35-2.12%1,808,724
Jan 28, 20262.402.422.362.402.401.22%2,176,335
Jan 27, 20262.412.432.382.382.38-1.86%1,350,139
Jan 26, 20262.412.442.402.422.420.54%1,121,383
Jan 23, 20262.392.412.362.412.410.38%1,763,079