Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.16	2.20	2.15	2.20	2.20	1.95%	1,336,659
Jun 16, 2026	2.15	2.19	2.15	2.16	2.16	0.37%	1,314,287
Jun 15, 2026	2.18	2.20	2.15	2.15	2.15	0.28%	2,244,983
Jun 12, 2026	2.18	2.18	2.14	2.14	2.14	0.28%	1,212,557
Jun 11, 2026	2.09	2.14	2.08	2.14	2.14	0.85%	2,019,244
Jun 10, 2026	2.15	2.15	2.10	2.12	2.12	-1.03%	1,118,363
Jun 9, 2026	2.20	2.23	2.14	2.14	2.14	-2.64%	2,034,061
Jun 8, 2026	2.19	2.24	2.18	2.20	2.20	0.09%	2,044,926
Jun 5, 2026	2.20	2.25	2.20	2.20	2.20	-1.26%	2,696,383
Jun 4, 2026	2.25	2.25	2.13	2.22	2.22	-3.64%	5,335,841
Jun 3, 2026	2.32	2.36	2.29	2.31	2.31	-2.12%	2,299,986
Jun 2, 2026	2.38	2.41	2.31	2.36	2.36	-0.25%	2,209,160
Jun 1, 2026	2.40	2.42	2.36	2.36	2.36	0.60%	6,486,506
May 29, 2026	2.33	2.47	2.33	2.35	2.35	3.25%	6,255,359