Vivendi SE (EPA:VIV)
France · Delayed Price · Currency is EUR 3.035
-0.005 (-0.16%)
Oct 16, 2025, 5:35 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | - | 988,647 |
| Oct 15, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | 1.33% | 1,118,691 |
| Oct 14, 2025 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 1.69% | 1,605,165 |
| Oct 13, 2025 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | 1.03% | 896,302 |
| Oct 10, 2025 | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | -1.02% | 1,011,463 |
| Oct 9, 2025 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.34% | 802,334 |
| Oct 8, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.66% | 1,320,930 |
| Oct 7, 2025 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | 741,126 |
| Oct 6, 2025 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -1.62% | 1,859,176 |
| Oct 3, 2025 | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | -0.64% | 1,878,051 |
| Oct 2, 2025 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 1.97% | 1,494,090 |
| Oct 1, 2025 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 1.67% | 1,772,520 |
| Sep 30, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 1.69% | 1,848,268 |
| Sep 29, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 1.03% | 971,858 |
| Sep 26, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.34% | 1,182,637 |
| Sep 25, 2025 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.34% | 1,162,634 |
| Sep 24, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | -0.34% | 1,021,231 |
| Sep 23, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | -0.34% | 1,417,119 |
| Sep 22, 2025 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -1.01% | 1,726,757 |
| Sep 19, 2025 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -0.67% | 1,657,470 |
| Sep 18, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 1,054,127 |
| Sep 17, 2025 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | -0.66% | 739,812 |
| Sep 16, 2025 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -1.62% | 860,173 |
| Sep 15, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.65% | 956,244 |
| 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 |