Skip to main content
logo
Vivendi SE (EPA:VIV)
France flag France · Delayed Price · Currency is EUR
1.906
-0.017 (-0.88%)
Jul 16, 2026, 3:15 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20261.921.921.891.90--1.25%74,160
Jul 15, 20261.911.931.881.921.920.37%1,324,006
Jul 14, 20261.951.961.901.921.92-2.49%1,447,697
Jul 13, 20261.911.971.911.971.971.81%1,754,660
Jul 10, 20261.941.951.901.931.93-0.57%2,328,626
Jul 9, 20261.972.001.931.941.94-0.05%2,111,803
Jul 8, 20262.182.181.771.941.94-11.65%9,705,358
Jul 7, 20262.262.272.162.202.20-2.40%2,041,870
Jul 6, 20262.212.312.212.252.251.44%4,367,760
Jul 3, 20262.262.332.212.222.22-0.98%4,827,677
Jul 2, 20262.202.282.202.242.241.17%1,827,701
Jul 1, 20262.162.232.162.222.222.59%1,597,521
Jun 30, 20262.212.222.152.162.16-2.09%2,830,483
Jun 29, 20262.202.242.192.212.211.01%1,944,950
Jun 26, 20262.182.192.132.182.18-1,039,488
Jun 25, 20262.132.212.132.182.182.15%2,307,381
Jun 24, 20262.162.182.132.142.14-1.47%1,888,875
Jun 23, 20262.152.192.142.172.170.37%1,200,415
Jun 22, 20262.182.192.152.162.16-1.28%1,242,484
Jun 19, 20262.182.232.182.192.19-2,405,333
Jun 18, 20262.202.202.132.192.19-0.36%2,455,583
Jun 17, 20262.162.202.152.202.201.95%1,336,659
Jun 16, 20262.152.192.152.162.160.37%1,314,287
Jun 15, 20262.182.202.152.152.150.28%2,244,983
Jun 12, 20262.182.182.142.142.140.28%1,212,557
Jun 11, 20262.092.142.082.142.140.85%2,019,244
Jun 10, 20262.152.152.102.122.12-1.03%1,118,363
Jun 9, 20262.202.232.142.142.14-2.64%2,034,061
Jun 8, 20262.192.242.182.202.200.09%2,044,926
Jun 5, 20262.202.252.202.202.20-1.26%2,696,383
Jun 4, 20262.252.252.132.222.22-3.64%5,335,841
Jun 3, 20262.322.362.292.312.31-2.12%2,299,986
Jun 2, 20262.382.412.312.362.36-0.25%2,209,160
Jun 1, 20262.402.422.362.362.360.60%6,486,506
May 29, 20262.332.472.332.352.353.25%6,255,359
May 28, 20262.292.292.242.282.28-1.22%1,832,026
May 27, 20262.302.332.272.302.30-0.26%2,052,534
May 26, 20262.302.352.282.312.31-0.60%1,238,465
May 25, 20262.382.382.322.322.32-0.94%1,655,056
May 22, 20262.312.372.302.352.351.73%3,018,431
May 21, 20262.272.322.272.312.310.96%2,742,197
May 20, 20262.242.392.212.282.281.87%7,168,071
May 19, 20262.262.292.242.242.24-0.71%2,893,138
May 18, 20262.172.262.162.262.262.92%1,895,714
May 15, 20262.162.212.162.192.191.48%3,173,672
May 14, 20262.122.172.122.162.162.37%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