Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.32	2.34	2.31	2.31	2.31	-0.90%	105
Jan 29, 2026	2.37	2.37	2.33	2.33	2.33	-1.61%	-
Jan 28, 2026	2.35	2.37	2.35	2.37	2.37	1.63%	-
Jan 27, 2026	2.39	2.39	2.33	2.33	2.33	-2.19%	-
Jan 26, 2026	2.36	2.38	2.36	2.38	2.38	0.68%	-
Jan 23, 2026	2.35	2.36	2.35	2.36	2.36	0.51%	-
Jan 22, 2026	2.36	2.36	2.35	2.35	2.35	-0.47%	-
Jan 21, 2026	2.31	2.36	2.31	2.36	2.36	2.74%	-
Jan 20, 2026	2.34	2.34	2.30	2.30	2.30	-2.09%	-
Jan 19, 2026	2.29	2.37	2.29	2.35	2.35	-1.34%	180
Jan 16, 2026	2.41	2.41	2.38	2.38	2.38	-0.79%	-
Jan 15, 2026	2.41	2.41	2.40	2.40	2.40	0.25%	-
Jan 14, 2026	2.36	2.40	2.36	2.39	2.39	1.83%	854
Jan 13, 2026	2.38	2.38	2.35	2.35	2.35	-1.43%	-
Jan 12, 2026	2.37	2.39	2.37	2.38	2.38	0.51%	200
Jan 9, 2026	2.32	2.37	2.32	2.37	2.37	2.20%	217
Jan 8, 2026	2.34	2.34	2.32	2.32	2.32	-1.11%	-
Jan 7, 2026	2.37	2.37	2.35	2.35	2.35	-0.89%	200
Jan 6, 2026	2.38	2.39	2.37	2.37	2.37	0.21%	5,160
Jan 5, 2026	2.32	2.36	2.32	2.36	2.36	2.34%	-
Jan 2, 2026	2.32	2.35	2.31	2.31	2.31	-1.95%	850
Dec 30, 2025	2.30	2.36	2.30	2.36	2.36	2.21%	-
Dec 29, 2025	2.25	2.33	2.25	2.30	2.30	0.17%	839
Dec 23, 2025	2.30	2.35	2.30	2.30	2.30	-0.13%	300
Dec 22, 2025	2.32	2.35	2.30	2.30	2.30	-0.60%	2,000
Dec 19, 2025	2.32	2.32	2.31	2.32	2.32	0.17%	82
Dec 18, 2025	2.30	2.31	2.30	2.31	2.31	0.48%	-
Dec 17, 2025	2.30	2.30	2.30	2.30	2.30	0.09%	650
Dec 16, 2025	2.32	2.32	2.30	2.30	2.30	-1.25%	-
Dec 15, 2025	2.32	2.35	2.32	2.33	2.33	0.65%	51
Dec 12, 2025	2.33	2.33	2.31	2.31	2.31	-0.73%	-
Dec 11, 2025	2.30	2.33	2.30	2.33	2.33	0.26%	-
Dec 10, 2025	2.31	2.33	2.31	2.33	2.33	0.61%	-
Dec 9, 2025	2.30	2.39	2.30	2.31	2.31	0.22%	178
Dec 8, 2025	2.35	2.39	2.30	2.31	2.31	-2.12%	800
Dec 5, 2025	2.32	2.36	2.32	2.36	2.36	2.35%	-
Dec 4, 2025	2.30	2.30	2.30	2.30	2.30	-1.07%	-
Dec 3, 2025	2.33	2.33	2.31	2.33	2.33	-0.09%	100
Dec 2, 2025	2.41	2.41	2.33	2.33	2.33	-3.08%	4,600
Dec 1, 2025	2.43	2.43	2.40	2.40	2.40	-2.20%	670
Nov 28, 2025	2.47	2.47	2.46	2.46	2.46	-0.57%	-
Nov 27, 2025	2.41	2.47	2.41	2.47	2.47	2.62%	106
Nov 26, 2025	2.44	2.44	2.41	2.41	2.41	-1.07%	-
Nov 25, 2025	2.48	2.48	2.43	2.43	2.43	-1.97%	1
Nov 24, 2025	2.50	2.50	2.48	2.48	2.48	-0.48%	-
Nov 21, 2025	2.44	2.50	2.44	2.50	2.50	2.21%	-
Nov 20, 2025	2.47	2.47	2.44	2.44	2.44	-1.21%	-
Nov 19, 2025	2.85	2.85	2.31	2.47	2.47	-13.39%	7,481
Nov 18, 2025	2.83	2.85	2.83	2.85	2.85	-0.17%	-
Nov 17, 2025	2.89	2.89	2.86	2.86	2.86	-0.49%	-