Skip to main content
logo
Vivendi SE (EPA:VIV)
France flag France · Delayed Price · Currency is EUR
2.138
-0.032 (-1.47%)
Jun 24, 2026, 5:35 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262.182.242.152.182.18-0.18%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