Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.14	2.14	2.00	2.01	2.01	-4.71%	58,953
Mar 5, 2026	2.15	2.16	2.10	2.10	2.10	-1.73%	1,302
Mar 4, 2026	2.06	2.14	2.07	2.14	2.14	4.18%	114,031
Mar 3, 2026	2.14	2.13	1.99	2.06	2.06	-4.82%	7,148,211
Mar 2, 2026	2.15	2.17	2.14	2.16	2.16	-2.00%	986
Feb 27, 2026	2.17	2.21	2.18	2.20	2.20	-0.68%	39
Feb 26, 2026	2.19	2.22	2.18	2.22	2.22	1.74%	55,354
Feb 25, 2026	2.17	2.20	2.17	2.18	2.18	-1.22%	6,783
Feb 24, 2026	2.22	2.23	1.99	2.21	2.21	-1.74%	232,717
Feb 23, 2026	2.19	2.25	2.20	2.25	2.25	2.56%	5,588
Feb 20, 2026	2.20	2.23	2.19	2.19	2.19	-0.45%	4,071,163
Feb 19, 2026	2.16	2.22	2.18	2.20	2.20	0.73%	5,291,276
Feb 18, 2026	2.25	2.22	2.18	2.18	2.18	-	156,748
Feb 17, 2026	2.21	2.19	1.99	2.18	2.18	0.32%	226,163
Feb 16, 2026	2.23	2.24	2.15	2.18	2.18	-1.23%	656,840
Feb 13, 2026	2.18	2.22	2.15	2.20	2.20	0.96%	1,056,639
Feb 12, 2026	2.30	2.22	2.18	2.18	2.18	-2.11%	619
Feb 11, 2026	2.24	2.25	2.23	2.23	2.23	-2.15%	4,166
Feb 10, 2026	2.20	2.28	1.99	2.28	2.28	2.11%	3,248,808
Feb 9, 2026	2.22	2.23	2.20	2.23	2.23	0.54%	3,147
Feb 6, 2026	2.24	2.23	2.17	2.22	2.22	-0.80%	4,900
Feb 5, 2026	2.26	2.34	2.24	2.24	2.24	-0.27%	10,750
Feb 4, 2026	2.27	2.27	2.22	2.24	2.24	-1.10%	43,889
Feb 3, 2026	2.36	2.35	1.99	2.27	2.27	-4.02%	1,782,227
Feb 2, 2026	2.35	2.37	2.33	2.36	2.36	-0.42%	22,539
Jan 30, 2026	2.37	2.38	2.36	2.37	2.37	-1.12%	42,957
Jan 29, 2026	2.41	2.41	2.39	2.40	2.40	-0.29%	9,133
Jan 28, 2026	2.40	2.41	2.38	2.41	2.41	0.84%	39,698
Jan 27, 2026	2.42	2.42	1.99	2.39	2.39	-1.40%	7,736
Jan 26, 2026	2.41	2.44	2.40	2.42	2.42	1.59%	10,324
Jan 23, 2026	2.36	2.40	2.37	2.38	2.38	-0.87%	724,722
Jan 22, 2026	2.40	2.41	2.37	2.41	2.41	0.97%	313
Jan 21, 2026	2.36	2.39	2.35	2.38	2.38	0.08%	314,873
Jan 20, 2026	2.38	2.38	1.99	2.38	2.38	-0.67%	11,206
Jan 19, 2026	2.40	2.40	2.38	2.40	2.40	-0.87%	75,918
Jan 16, 2026	2.44	2.44	2.41	2.42	2.42	-0.62%	583
Jan 15, 2026	2.42	2.44	2.42	2.43	2.43	0.04%	8,186
Jan 14, 2026	2.40	2.43	2.40	2.43	2.43	1.38%	480
Jan 13, 2026	2.41	2.44	1.99	2.40	2.40	-0.87%	40,959
Jan 12, 2026	2.41	2.43	2.40	2.42	2.42	0.83%	80,409
Jan 9, 2026	2.35	2.40	2.35	2.40	2.40	1.91%	433,530
Jan 8, 2026	2.40	2.40	2.35	2.35	2.35	-0.51%	436,364
Jan 7, 2026	2.42	2.43	2.36	2.37	2.37	-1.38%	1,538
Jan 6, 2026	2.48	2.42	2.38	2.40	2.40	-1.28%	1,703
Jan 5, 2026	2.34	2.43	2.36	2.43	2.43	2.79%	15,076
Jan 2, 2026	2.37	2.37	2.35	2.36	2.36	0.51%	1,883,819
Dec 31, 2025	2.36	2.38	2.35	2.35	2.35	-1.13%	303
Dec 30, 2025	2.34	2.38	2.36	2.38	2.38	0.98%	28,788
Dec 29, 2025	2.35	2.37	2.35	2.36	2.36	-0.34%	17,230
Dec 24, 2025	2.35	2.37	2.33	2.36	2.36	0.77%	108