Vivendi SE (EPA:VIV)
France · Delayed Price · Currency is EUR 2.517
+0.080 (3.28%)
Nov 27, 2025, 5:35 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.89 | -0.89% | 1,630,184 |
| Nov 17, 2025 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.07% | 933,073 |
| Nov 14, 2025 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -2.21% | 1,137,105 |
| Nov 13, 2025 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | -0.17% | 1,996,408 |
| Nov 12, 2025 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -0.40% | 1,418,149 |
| Nov 11, 2025 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 1,068,241 |
| Nov 10, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | 0.10% | 923,153 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 1,668,828 |
| Nov 6, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | -0.40% | 1,153,474 |
| Nov 5, 2025 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 0.80% | 1,231,209 |
| Nov 4, 2025 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -2.38% | 2,280,172 |
| Nov 3, 2025 | 3.13 | 3.14 | 3.04 | 3.06 | 3.06 | -1.89% | 875,873 |
| Oct 31, 2025 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 3.21% | 1,301,999 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | -0.66% | 1,504,111 |
| Oct 29, 2025 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -2.34% | 1,054,902 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | -0.22% | 1,024,411 |
| Oct 27, 2025 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -1.04% | 1,116,737 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | -0.38% | 1,250,005 |
| Oct 23, 2025 | 3.11 | 3.21 | 3.11 | 3.17 | 3.17 | 1.77% | 1,838,541 |
| Oct 22, 2025 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | 1.57% | 2,925,174 |
| Oct 21, 2025 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 1.69% | 1,495,688 |
| Oct 20, 2025 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | 0.17% | 1,238,844 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | -0.79% | 657,221 |
| Oct 16, 2025 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | -0.16% | 988,647 |
| Oct 15, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | 1.20% | 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 | -0.85% | 1,011,463 |
| Oct 9, 2025 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.24% | 802,334 |
| Oct 8, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.93% | 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 | -1.58% | 1,859,176 |
| Oct 3, 2025 | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | -0.42% | 1,878,051 |
| Oct 2, 2025 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 1.84% | 1,494,090 |
| Oct 1, 2025 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 1.73% | 1,772,520 |
| Sep 30, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 1.77% | 1,848,268 |
| Sep 29, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 0.79% | 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 | -0.17% | 1,162,634 |
| Sep 24, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | -0.55% | 1,021,231 |
| Sep 23, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | -0.24% | 1,417,119 |
| Sep 22, 2025 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -0.84% | 1,726,757 |
| Sep 19, 2025 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -0.87% | 1,657,470 |
| Sep 18, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.89% | 1,054,127 |