Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.22	2.22	2.22	2.22	2.22	2.63%	7,811
Feb 12, 2026	2.18	2.18	2.17	2.17	2.17	-1.90%	7,257
Feb 11, 2026	2.22	2.22	2.21	2.21	2.21	-2.73%	11,569
Feb 10, 2026	2.27	2.28	2.27	2.27	2.27	1.66%	55,604
Feb 9, 2026	2.21	2.23	2.21	2.23	2.23	-0.27%	11,667
Feb 6, 2026	2.16	2.24	2.15	2.24	2.24	-0.40%	76,222
Feb 5, 2026	2.30	2.34	2.25	2.25	2.25	0.85%	468,512
Feb 4, 2026	2.26	2.26	2.23	2.23	2.23	-1.76%	27,122
Feb 3, 2026	2.32	2.32	2.27	2.27	2.27	-2.78%	13,486
Feb 2, 2026	2.34	2.34	2.34	2.34	2.34	-3.15%	6
Jan 30, 2026	2.41	2.41	2.41	2.41	2.41	-	907
Jan 29, 2026	2.41	2.41	2.41	2.41	2.41	-	425
Jan 28, 2026	2.38	2.41	2.38	2.41	2.41	-0.12%	8,487
Jan 26, 2026	2.41	2.41	2.41	2.41	2.41	0.84%	4,310
Jan 23, 2026	2.40	2.40	2.39	2.39	2.39	-0.54%	2,765
Jan 22, 2026	2.41	2.41	2.41	2.41	2.41	1.22%	12,800
Jan 21, 2026	2.39	2.39	2.38	2.38	2.38	-3.33%	174,467
Jan 20, 2026	2.39	2.46	2.39	2.46	2.46	-	52
Jan 19, 2026	2.38	2.46	2.38	2.46	2.46	-1.99%	601
Jan 16, 2026	2.51	2.51	2.51	2.51	2.51	2.03%	2,471
Jan 15, 2026	2.43	2.46	2.43	2.46	2.46	3.32%	377
Jan 14, 2026	2.43	2.43	2.38	2.38	2.38	-3.21%	2,011
Jan 13, 2026	2.46	2.46	2.46	2.46	2.46	-	5,721
Jan 12, 2026	2.39	2.46	2.39	2.46	2.46	1.91%	9,796
Jan 9, 2026	2.38	2.41	2.38	2.41	2.41	2.42%	5,803
Jan 8, 2026	2.35	2.36	2.35	2.36	2.36	-2.40%	5,468
Jan 7, 2026	2.41	2.42	2.41	2.42	2.42	0.42%	203
Jan 6, 2026	2.42	2.42	2.39	2.41	2.41	-0.82%	9,894
Jan 5, 2026	2.38	2.43	2.38	2.43	2.43	3.15%	11,636
Jan 2, 2026	2.37	2.38	2.35	2.35	2.35	-1.09%	80
Dec 30, 2025	2.38	2.38	2.38	2.38	2.38	4.25%	629
Dec 29, 2025	2.35	2.36	2.28	2.28	2.28	-2.77%	12,394
Dec 23, 2025	2.35	2.35	2.34	2.35	2.35	-0.30%	645
Dec 22, 2025	2.34	2.36	2.34	2.35	2.35	-0.17%	4,232
Dec 19, 2025	2.35	2.36	2.35	2.36	2.36	-0.08%	94,806
Dec 18, 2025	2.35	2.36	2.34	2.36	2.36	0.73%	71,634
Dec 17, 2025	2.32	2.35	2.32	2.34	2.34	-1.27%	1,812
Dec 16, 2025	2.33	2.37	2.33	2.37	2.37	-0.63%	6,210
Dec 15, 2025	2.36	2.39	2.36	2.39	2.39	-3.01%	596
Dec 12, 2025	2.39	2.46	2.38	2.46	2.46	3.89%	4,386
Dec 11, 2025	2.35	2.40	2.35	2.37	2.37	0.51%	39,866
Dec 10, 2025	2.33	2.36	2.33	2.36	2.36	0.68%	3,181
Dec 9, 2025	2.40	2.40	2.34	2.34	2.34	-0.43%	5,221
Dec 8, 2025	2.41	2.41	2.35	2.35	2.35	-2.41%	299,120
Dec 5, 2025	2.38	2.43	2.38	2.41	2.41	2.08%	8,416
Dec 4, 2025	2.34	2.36	2.34	2.36	2.36	0.60%	455
Dec 3, 2025	2.34	2.35	2.33	2.35	2.35	-1.47%	13,342
Dec 2, 2025	2.42	2.42	2.37	2.38	2.38	-2.70%	3,204
Dec 1, 2025	2.43	2.47	2.43	2.45	2.45	-2.90%	9,146
Nov 28, 2025	2.52	2.55	2.48	2.52	2.52	0.08%	71,748