Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.12	2.12	2.12	2.12	2.12	-6.19%	-
Feb 19, 2026	2.12	2.26	2.12	2.26	2.26	5.61%	85
Feb 18, 2026	2.14	2.14	2.14	2.14	2.14	7.00%	-
Feb 17, 2026	2.00	2.00	2.00	2.00	2.00	-3.85%	-
Feb 16, 2026	2.08	2.08	2.08	2.08	2.08	-0.95%	-
Feb 13, 2026	2.10	2.10	2.10	2.10	2.10	-2.78%	-
Feb 12, 2026	2.16	2.16	2.16	2.16	2.16	2.86%	-
Feb 11, 2026	2.20	2.20	2.10	2.10	2.10	-2.78%	150
Feb 10, 2026	2.16	2.16	2.16	2.16	2.16	-	-
Feb 9, 2026	2.16	2.16	2.16	2.16	2.16	-0.92%	-
Feb 6, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Feb 5, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Feb 4, 2026	2.20	2.20	2.20	2.20	2.20	-3.51%	-
Feb 3, 2026	2.28	2.28	2.28	2.28	2.28	1.79%	-
Feb 2, 2026	2.24	2.24	2.24	2.24	2.24	-2.61%	-
Jan 30, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	-
Jan 29, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	-
Jan 28, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	-
Jan 27, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	-
Jan 26, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	-
Jan 23, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Jan 22, 2026	2.34	2.34	2.34	2.34	2.34	2.63%	-
Jan 21, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	-
Jan 20, 2026	2.32	2.32	2.32	2.32	2.32	5.45%	-
Jan 19, 2026	2.20	2.20	2.20	2.20	2.20	-7.56%	-
Jan 16, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jan 15, 2026	2.38	2.38	2.38	2.38	2.38	1.71%	-
Jan 14, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Jan 13, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	-
Jan 12, 2026	2.34	2.34	2.34	2.34	2.34	-4.10%	-
Jan 9, 2026	2.30	2.44	2.30	2.44	2.44	5.17%	3
Jan 8, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Jan 7, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jan 6, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	-
Jan 5, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jan 2, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	-
Dec 30, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Dec 29, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	-
Dec 23, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Dec 22, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 19, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	-
Dec 18, 2025	2.28	2.28	2.28	2.28	2.28	0.88%	-
Dec 17, 2025	2.26	2.26	2.26	2.26	2.26	-1.74%	-
Dec 16, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 15, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 12, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	-
Dec 11, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Dec 10, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Dec 9, 2025	2.28	2.28	2.28	2.28	2.28	-1.72%	-
Dec 8, 2025	2.32	2.32	2.32	2.32	2.32	0.87%	-