Skip to main content
logo
Vivendi SE (LON:0IIF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.138
-0.052 (-2.37%)
At close: Jun 26, 2026

LON:0IIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.172.202.142.142.14-2.37%152
Jun 25, 20262.122.192.142.192.191.30%1,209
Jun 24, 20262.132.172.122.162.160.76%3,028,010
Jun 23, 20262.162.182.142.152.15-0.48%3,035,432
Jun 22, 20262.152.182.162.162.16-2.59%85
Jun 19, 20262.152.222.152.212.211.79%1,423,234
Jun 18, 20262.202.182.152.172.17-0.90%101,086
Jun 17, 20262.152.192.162.192.191.76%13,044
Jun 16, 20262.132.172.152.162.16-1.10%19,655
Jun 15, 20262.172.192.182.182.181.30%1,068,257
Jun 12, 20262.182.182.152.152.151.22%2,162,037
Jun 11, 20262.042.132.102.132.13-1.02%12
Jun 10, 20262.142.172.112.152.15-0.56%1,231,276
Jun 9, 20262.182.212.162.162.16-1.82%24
Jun 8, 20262.202.242.182.202.20-3,523
Jun 5, 20262.162.242.152.202.20-0.72%5,267,396
Jun 4, 20262.252.262.132.222.22-5.22%44,444
Jun 3, 20262.302.342.332.342.34-2.70%178
Jun 2, 20262.372.402.312.402.401.57%101,493
Jun 1, 20262.382.402.332.372.37-0.10%585,449
May 29, 20262.322.462.372.372.374.13%113,548
May 28, 20262.332.292.242.272.27-1.16%363,301
May 27, 20262.302.322.272.302.30-0.97%569,705
May 26, 20262.302.352.322.322.32-1.05%329,389
May 25, 20262.382.382.352.352.35-0.30%1,124
May 22, 20262.302.362.322.362.362.62%9,109
May 21, 20262.252.312.252.302.29-1.00%2,399,879
May 20, 20262.242.362.242.322.322.92%1,277,796
May 19, 20262.252.312.252.252.252.01%4,481
May 18, 20262.152.252.172.212.210.45%340,538
May 15, 20262.192.212.182.202.203.58%744,905
May 14, 20262.102.172.122.122.120.53%560,485
May 13, 20262.102.122.112.112.110.06%73,793
May 12, 20262.112.132.112.112.11-1.26%170,881
May 11, 20262.092.152.092.142.142.02%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, 20262.172.232.182.202.201.00%57,564
Apr 21, 20262.192.232.192.222.18-0.36%2,457
Apr 20, 20262.242.232.192.222.18-1.86%790,095
Apr 17, 20262.212.292.202.272.233.09%7,518