Vivendi SE (EPA:VIV)
France · Delayed Price · Currency is EUR 1.450
+0.026 (1.83%)
Oct 8, 2026, 5:35 PM CET
Vivendi SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 1.83% | 3,536,983 |
| Oct 7, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.49% | 1,588,441 |
| Oct 6, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.99% | 1,258,204 |
| Oct 5, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 1,171,184 |
| Oct 2, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.78% | 2,206,576 |
| Oct 1, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -0.63% | 2,550,519 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.14% | 1,751,466 |
| Sep 29, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.96% | 2,086,191 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.55% | 1,737,627 |
| Sep 25, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.41% | 1,911,817 |
| Sep 24, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.75% | 1,823,731 |
| Sep 23, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.81% | 2,175,399 |
| Sep 22, 2026 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -1.98% | 1,476,950 |
| Sep 21, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.54% | 1,489,017 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 6,478,783 |
| Sep 17, 2026 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -1.48% | 1,916,577 |
| Sep 16, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.70% | 1,583,089 |
| Sep 15, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 1,679,775 |
| Sep 14, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.44% | 1,953,116 |
| Sep 11, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.95% | 2,512,012 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.69% | 2,786,393 |
| Sep 9, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | -0.47% | 3,228,554 |
| Sep 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.13% | 1,824,772 |
| Sep 7, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 1,994,578 |
| Sep 4, 2026 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -6.70% | 7,441,648 |
| Sep 3, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 2,196,424 |
| Sep 2, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | -0.13% | 2,125,171 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.49% | 1,880,373 |
| Aug 31, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.98% | 3,159,542 |
| Aug 28, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.31% | 2,366,276 |
| Aug 27, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -1.15% | 2,464,864 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 1,295,929 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.24% | 1,123,263 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.42% | 1,939,790 |
| Aug 21, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.42% | 2,206,134 |
| Aug 20, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | -0.12% | 2,371,887 |
| Aug 19, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.06% | 1,500,506 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | -0.12% | 1,889,208 |
| Aug 17, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -2.01% | 1,717,007 |
| Aug 14, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.93% | 2,479,817 |
| Aug 13, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -0.06% | 2,800,532 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.92% | 1,924,436 |
| Aug 11, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.41% | 2,460,107 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.92% | 2,100,761 |
| Aug 7, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | 2.26% | 3,063,552 |
| Aug 6, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | 1.75% | 2,564,499 |
| Aug 5, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -2.42% | 2,813,558 |
| Aug 4, 2026 | 1.62 | 1.69 | 1.61 | 1.69 | 1.69 | 4.37% | 4,335,695 |
| Aug 3, 2026 | 1.63 | 1.68 | 1.60 | 1.62 | 1.62 | 1.69% | 5,033,658 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.56 | 1.60 | 1.60 | -19.48% | 15,935,621 |