Skip to main content
logo
Vivendi SE (LON:0IIF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.111
+0.001 (0.06%)
At close: May 13, 2026

LON:0IIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262.102.122.112.112.110.09%73,793
May 12, 20262.112.132.112.112.11-1.26%170,881
May 11, 20262.092.152.092.142.142.01%6,154
May 8, 20262.062.112.062.092.091.55%107,764
May 7, 20262.072.072.042.062.061.08%2,858
May 6, 20261.992.051.992.042.044.67%23,945
May 5, 20261.941.991.911.951.95-0.20%2,157
May 4, 20261.992.031.951.951.95-1.51%17,738
Apr 30, 20262.102.071.971.981.98-4.02%13,308,810
Apr 29, 20262.072.072.052.072.07-1.05%2,661
Apr 28, 20262.122.142.092.092.09-2.88%6,847
Apr 27, 20262.142.152.122.152.15-1.56%9,249,382
Apr 24, 20262.202.212.152.182.180.65%75
Apr 23, 20262.202.192.172.172.17-1.27%24,172
Apr 22, 20262.172.232.182.202.20-0.81%57,564
Apr 21, 20262.192.232.192.222.18-0.36%2,457
Apr 20, 20262.242.232.192.222.18-1.85%790,095
Apr 17, 20262.212.292.202.272.233.09%7,518
Apr 16, 20262.202.212.182.202.161.10%408,572
Apr 15, 20262.132.182.132.172.133.52%5,170,049
Apr 14, 20262.102.132.092.102.060.48%5,461,435
Apr 13, 20262.072.092.052.092.05-0.57%5,502,028
Apr 10, 20262.012.122.012.102.064.06%3,181,061
Apr 9, 20262.082.052.012.021.98-4.08%12,993
Apr 8, 20262.082.112.052.112.075.30%18,342,890
Apr 7, 20262.132.121.882.001.9611.05%2,793,166
Apr 2, 20261.801.841.791.801.77-1.32%336,469
Apr 1, 20261.821.831.791.831.792.53%4,748
Mar 31, 20261.751.781.751.781.752.36%34,740
Mar 30, 20261.691.741.691.741.713.08%160,956
Mar 27, 20261.681.701.681.691.66-0.76%424,716
Mar 26, 20261.701.721.691.701.67-1.96%1,582,176
Mar 25, 20261.721.741.711.731.703.21%22,119
Mar 24, 20261.701.991.661.681.650.60%1,803,079
Mar 23, 20261.701.741.661.671.64-3.69%3,999,624
Mar 20, 20261.771.801.731.731.70-2.69%33,602
Mar 19, 20261.821.861.781.781.75-3.83%6,333,186
Mar 18, 20261.951.971.841.851.82-5.07%319,517
Mar 17, 20262.001.991.941.951.92-1.06%51,294
Mar 16, 20261.991.971.921.971.940.41%643,247
Mar 13, 20261.921.971.841.971.93-0.35%5,380,624
Mar 12, 20261.961.991.951.971.94-1.40%27,590
Mar 11, 20262.042.022.002.001.96-2.53%162,372
Mar 10, 20262.082.071.992.052.021.33%2,931,538
Mar 9, 20262.012.041.982.031.990.80%204,624
Mar 6, 20262.122.142.002.011.97-4.52%59,015
Mar 5, 20262.152.162.102.102.07-1.73%1,302
Mar 4, 20262.062.142.072.142.104.18%114,031
Mar 3, 20262.142.131.992.062.02-4.82%7,148,211
Mar 2, 20262.152.172.142.162.12-2.00%986