Skip to main content
logo
Vivendi SE (EPA:VIV)
France flag France · Delayed Price · Currency is EUR
2.162
+0.050 (2.37%)
May 14, 2026, 5:35 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262.122.172.122.16-2.37%1,654,242
May 13, 20262.112.122.092.112.110.19%1,266,505
May 12, 20262.132.132.092.112.11-1.86%1,483,235
May 11, 20262.092.152.092.152.151.90%1,819,656
May 8, 20262.062.112.042.112.111.84%1,852,170
May 7, 20262.042.092.042.072.071.67%1,713,078
May 6, 20261.972.051.972.042.043.82%3,096,888
May 5, 20261.951.981.931.961.960.72%1,583,638
May 4, 20261.992.021.951.951.95-1.91%2,166,715
Apr 30, 20262.072.071.951.991.99-4.20%3,313,177
Apr 29, 20262.072.072.052.072.070.29%1,380,078
Apr 28, 20262.122.142.072.072.07-3.00%2,078,597
Apr 27, 20262.152.152.112.132.13-1.39%1,376,978
Apr 24, 20262.172.182.142.162.16-0.37%2,157,543
Apr 23, 20262.192.192.172.172.17-0.73%1,809,458
Apr 22, 20262.182.242.152.182.18-1.97%1,856,753
Apr 21, 20262.182.242.182.232.191.36%1,993,294
Apr 20, 20262.232.242.192.202.16-2.74%2,399,414
Apr 17, 20262.202.302.202.262.223.20%2,458,034
Apr 16, 20262.202.212.182.192.150.18%1,986,597
Apr 15, 20262.132.192.132.192.152.73%2,068,700
Apr 14, 20262.102.142.092.132.091.82%2,334,606
Apr 13, 20262.072.092.032.092.050.19%3,624,690
Apr 10, 20262.012.122.012.092.054.30%4,496,262
Apr 9, 20262.062.062.002.001.96-3.85%3,752,937
Apr 8, 20262.072.122.022.082.044.21%6,071,089
Apr 7, 20262.102.151.962.001.969.07%9,538,357
Apr 2, 20261.801.851.791.831.800.88%1,519,414
Apr 1, 20261.811.841.791.811.782.20%1,356,164
Mar 31, 20261.761.791.751.781.741.14%2,304,750
Mar 30, 20261.691.771.691.761.723.85%4,961,688
Mar 27, 20261.691.701.671.691.660.66%3,138,085
Mar 26, 20261.701.731.681.681.65-2.38%2,724,034
Mar 25, 20261.711.751.701.721.691.84%1,739,127
Mar 24, 20261.701.711.651.691.66-0.53%2,919,644
Mar 23, 20261.671.751.651.701.67-0.93%2,356,581
Mar 20, 20261.781.791.711.711.68-3.33%8,736,195
Mar 19, 20261.821.861.771.771.74-3.01%2,228,015
Mar 18, 20261.961.971.831.831.80-6.50%3,829,734
Mar 17, 20261.951.961.921.961.920.10%2,407,276
Mar 16, 20261.961.981.921.951.92-0.46%1,285,318
Mar 13, 20261.921.981.841.961.93-0.76%3,229,332
Mar 12, 20261.972.001.941.981.940.76%2,042,259
Mar 11, 20262.022.031.961.961.93-3.54%1,475,133
Mar 10, 20262.072.072.032.032.000.69%1,357,834
Mar 9, 20261.992.041.982.021.98-0.05%1,790,170
Mar 6, 20262.122.121.982.021.98-3.58%2,224,861
Mar 5, 20262.112.142.102.102.06-0.62%1,410,782
Mar 4, 20262.082.142.072.112.071.59%1,975,945
Mar 3, 20262.122.132.052.082.04-3.62%2,814,411