Vivendi SE (LON:0IIF)
London · Delayed Price · Currency is GBP · Price in EUR 1.595
+0.021 (1.33%)
At close: Sep 3, 2026
LON:0IIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | - | 5,403 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.55% | 3,476 |
| Aug 31, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.52% | 9,129 |
| Aug 28, 2026 | 1.64 | 1.63 | 1.61 | 1.62 | 1.62 | -0.31% | 52,709 |
| Aug 27, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.18% | 198,769 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.55% | 45,104 |
| Aug 25, 2026 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | 1.39% | 139,334 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.06% | 45,611 |
| Aug 21, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.86% | 201 |
| Aug 20, 2026 | 1.67 | 1.64 | 1.63 | 1.64 | 1.64 | -0.85% | 351,967 |
| Aug 19, 2026 | 1.63 | 1.66 | 1.64 | 1.65 | 1.65 | -0.57% | 155,577 |
| Aug 18, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | -0.64% | 410,876 |
| Aug 17, 2026 | 1.71 | 1.69 | 1.67 | 1.67 | 1.67 | -1.69% | 50,509 |
| Aug 14, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.88% | 5,213 |
| Aug 13, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -2.00% | 9,430 |
| Aug 12, 2026 | 1.69 | 1.67 | 1.65 | 1.65 | 1.65 | -1.90% | 39,709 |
| Aug 11, 2026 | 1.72 | 1.69 | 1.67 | 1.68 | 1.68 | -0.12% | 351,592 |
| Aug 10, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.98% | 85,992 |
| Aug 7, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.59% | 1,130,173 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 1.68% | 125,935 |
| Aug 5, 2026 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -1.01% | 2,176,582 |
| Aug 4, 2026 | 1.65 | 1.69 | 1.58 | 1.68 | 1.68 | 4.28% | 14,763 |
| Aug 3, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -0.80% | 12,069 |
| Jul 31, 2026 | 1.89 | 1.90 | 1.59 | 1.63 | 1.63 | -18.41% | 219,148 |
| Jul 30, 2026 | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -1.82% | 68,808 |
| Jul 29, 2026 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 4.64% | 3,469,640 |
| Jul 28, 2026 | 1.93 | 1.99 | 1.94 | 1.94 | 1.94 | 0.15% | 1,380,880 |
| Jul 27, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 2.38% | 57,751 |
| Jul 24, 2026 | 1.86 | 1.90 | 1.88 | 1.89 | 1.89 | 1.39% | 24,730 |
| Jul 23, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.37% | 108 |
| Jul 22, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 0.80% | 1,519 |
| Jul 21, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.95% | 10,825 |
| Jul 20, 2026 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | 0.74% | 5,328 |
| Jul 17, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.60% | 39,925 |
| Jul 16, 2026 | 1.88 | 1.92 | 1.90 | 1.91 | 1.91 | 0.92% | 14,189 |
| Jul 15, 2026 | 1.91 | 1.90 | 1.88 | 1.89 | 1.89 | -0.84% | 257 |
| Jul 14, 2026 | 1.93 | 1.97 | 1.91 | 1.91 | 1.91 | -2.50% | 308 |
| Jul 13, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 0.82% | 1,085 |
| Jul 10, 2026 | 1.96 | 1.95 | 1.91 | 1.94 | 1.94 | 0.26% | 1,131,724 |
| Jul 9, 2026 | 2.00 | 1.99 | 1.93 | 1.94 | 1.94 | -0.05% | 20,994 |
| Jul 8, 2026 | 2.16 | 2.19 | 1.79 | 1.94 | 1.94 | -11.86% | 21,819 |
| Jul 7, 2026 | 2.22 | 2.29 | 2.16 | 2.20 | 2.20 | -2.22% | 14,950 |
| Jul 6, 2026 | 2.21 | 2.28 | 2.21 | 2.25 | 2.25 | 1.35% | 2,885 |
| Jul 3, 2026 | 2.21 | 2.29 | 2.22 | 2.22 | 2.22 | -2.12% | 18,112 |
| Jul 2, 2026 | 2.22 | 2.27 | 2.22 | 2.27 | 2.27 | 2.07% | 942 |
| Jul 1, 2026 | 2.20 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | 1,682,276 |
| Jun 30, 2026 | 2.22 | 2.21 | 2.16 | 2.16 | 2.16 | -2.35% | 38 |
| Jun 29, 2026 | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | 3.55% | 13,086 |
| Jun 26, 2026 | 2.17 | 2.20 | 2.14 | 2.14 | 2.14 | -2.37% | 152 |
| Jun 25, 2026 | 2.12 | 2.19 | 2.14 | 2.19 | 2.19 | 1.30% | 1,209 |