Vivendi SE (EPA:VIV)
France · Delayed Price · Currency is EUR 1.653
-0.020 (-1.20%)
Aug 26, 2026, 5:35 PM CET
Vivendi SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 2.02 | 2.05 | 1.98 | 1.98 | 1.98 | -2.36% | 2,514,900 |
| Jul 29, 2026 | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | 2.27% | 1,413,098 |
| Jul 28, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.48% | 1,941,890 |
| Jul 27, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.00% | 1,123,176 |
| Jul 24, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.39% | 1,164,568 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.00% | 1,357,706 |
| Jul 22, 2026 | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | 0.48% | 1,038,648 |
| Jul 21, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.42% | 917,504 |
| Jul 20, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 0.59% | 968,230 |
| Jul 17, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -1.52% | 1,544,104 |
| Jul 16, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.73% | 1,060,815 |
| Jul 15, 2026 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | 0.37% | 1,324,006 |
| Jul 14, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -2.49% | 1,447,697 |
| Jul 13, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 1.81% | 1,754,660 |
| Jul 10, 2026 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | -0.57% | 2,328,626 |
| Jul 9, 2026 | 1.97 | 2.00 | 1.93 | 1.94 | 1.94 | -0.05% | 2,111,803 |
| Jul 8, 2026 | 2.18 | 2.18 | 1.77 | 1.94 | 1.94 | -11.65% | 9,705,358 |
| Jul 7, 2026 | 2.26 | 2.27 | 2.16 | 2.20 | 2.20 | -2.40% | 2,041,870 |
| Jul 6, 2026 | 2.21 | 2.31 | 2.21 | 2.25 | 2.25 | 1.44% | 4,367,760 |
| Jul 3, 2026 | 2.26 | 2.33 | 2.21 | 2.22 | 2.22 | -0.98% | 4,827,677 |
| Jul 2, 2026 | 2.20 | 2.28 | 2.20 | 2.24 | 2.24 | 1.17% | 1,827,701 |
| Jul 1, 2026 | 2.16 | 2.23 | 2.16 | 2.22 | 2.22 | 2.59% | 1,597,521 |
| Jun 30, 2026 | 2.21 | 2.22 | 2.15 | 2.16 | 2.16 | -2.09% | 2,830,483 |
| Jun 29, 2026 | 2.20 | 2.24 | 2.19 | 2.21 | 2.21 | 1.01% | 1,944,950 |
| Jun 26, 2026 | 2.18 | 2.19 | 2.13 | 2.18 | 2.18 | - | 1,039,488 |
| Jun 25, 2026 | 2.13 | 2.21 | 2.13 | 2.18 | 2.18 | 2.15% | 2,307,381 |
| Jun 24, 2026 | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | -1.47% | 1,888,875 |
| Jun 23, 2026 | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | 0.37% | 1,200,415 |
| Jun 22, 2026 | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -1.28% | 1,242,484 |
| Jun 19, 2026 | 2.18 | 2.23 | 2.18 | 2.19 | 2.19 | - | 2,405,333 |
| Jun 18, 2026 | 2.20 | 2.20 | 2.13 | 2.19 | 2.19 | -0.36% | 2,455,583 |