Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.15	2.18	2.15	2.17	2.17	0.89%	5
Feb 19, 2026	2.15	2.17	2.15	2.15	2.15	0.14%	516
Feb 18, 2026	2.16	2.16	2.14	2.14	2.14	-0.65%	-
Feb 17, 2026	2.14	2.19	2.14	2.16	2.16	0.79%	183
Feb 16, 2026	2.18	2.18	2.14	2.14	2.14	-1.79%	103
Feb 13, 2026	2.14	2.18	2.14	2.18	2.18	1.82%	400
Feb 12, 2026	2.18	2.18	2.14	2.14	2.14	-1.88%	-
Feb 11, 2026	2.23	2.23	2.18	2.18	2.18	-2.07%	-
Feb 10, 2026	2.19	2.23	2.19	2.23	2.23	1.41%	-
Feb 9, 2026	2.22	2.22	2.20	2.20	2.20	0.97%	1,000
Feb 6, 2026	2.20	2.20	2.18	2.18	2.18	-1.18%	-
Feb 5, 2026	2.20	2.20	2.20	2.20	2.20	0.23%	-
Feb 4, 2026	2.25	2.25	2.20	2.20	2.20	-2.40%	2,000
Feb 3, 2026	2.31	2.31	2.25	2.25	2.25	-2.26%	1,500
Feb 2, 2026	2.26	2.34	2.26	2.30	2.30	-0.17%	365
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