Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	2.94	2.94	2.87	2.87	2.87	-2.15%	54
Nov 13, 2025	2.95	2.95	2.94	2.94	2.94	-0.54%	-
Nov 12, 2025	2.97	2.97	2.95	2.95	2.95	-0.54%	-
Nov 11, 2025	2.94	2.97	2.94	2.97	2.97	0.75%	-
Nov 10, 2025	2.97	3.03	2.95	2.95	2.95	-0.34%	521
Nov 7, 2025	2.96	2.96	2.96	2.96	2.96	-0.27%	3
Nov 6, 2025	2.97	3.01	2.96	2.96	2.96	-1.85%	118
Nov 5, 2025	2.93	3.02	2.93	3.02	3.02	2.51%	700
Nov 4, 2025	2.99	2.99	2.95	2.95	2.95	-2.42%	900
Nov 3, 2025	3.08	3.08	3.02	3.02	3.02	-1.85%	-
Oct 31, 2025	2.97	3.08	2.97	3.08	3.08	3.26%	100
Oct 30, 2025	3.00	3.04	2.98	2.98	2.98	-0.70%	86
Oct 29, 2025	3.08	3.08	3.00	3.00	3.00	-2.44%	-
Oct 28, 2025	3.06	3.07	3.06	3.07	3.07	0.13%	-
Oct 27, 2025	3.13	3.13	3.07	3.07	3.07	-1.22%	263