Vivendi SE (LON:0IIF)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.660
+0.001 (0.06%)
At close: Nov 10, 2026
LON:0IIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | 0.06% | 3,846 |
| Nov 9, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.07% | 7,998 |
| Nov 6, 2026 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -2.50% | 329,338 |
| Nov 5, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | 1.18% | 7,373 |
| Nov 4, 2026 | 1.64 | 1.70 | 1.66 | 1.70 | 1.70 | 4.29% | 23,047 |
| Nov 3, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 0.37% | 7,308 |
| Nov 2, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.19% | 12,153 |
| Oct 30, 2026 | 1.56 | 1.68 | 1.58 | 1.62 | 1.62 | 6.64% | 127,104 |
| Oct 29, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.46% | 4,971 |
| Oct 28, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.39% | 420 |
| Oct 27, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 2.31% | 32,589 |
| Oct 26, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -2.88% | 25,115 |
| Oct 23, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 24,044 |
| Oct 22, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 0.51% | 18,644 |
| Oct 21, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.83% | 18,840 |
| Oct 20, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.26% | 8,561 |
| Oct 19, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.13% | 8,549 |
| Oct 16, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.83% | 35,921 |
| Oct 15, 2026 | 1.47 | 1.52 | 1.48 | 1.52 | 1.52 | 2.42% | 19,516 |
| Oct 14, 2026 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.62% | 7,423 |
| Oct 13, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.83% | 16,471 |
| Oct 12, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.55% | 9,649 |
| Oct 9, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.07% | 4,145 |
| Oct 8, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.09% | 5,919,877 |
| Oct 7, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.21% | 228,958 |
| Oct 6, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.67% | 225,920 |
| Oct 5, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.04% | 32,656 |
| Oct 2, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.57% | 16,180 |
| Oct 1, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.98% | 254,343 |
| Sep 30, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.86% | 164,974 |
| Sep 29, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.81% | 239 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.65% | 2,760 |
| Sep 25, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -1.42% | 1,037 |
| Sep 24, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.54% | 349,870 |
| Sep 23, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.79% | 111 |
| Sep 22, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 306 |
| Sep 21, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.13% | 143,102 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.78% | 33 |
| Sep 17, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.39% | 2 |
| Sep 16, 2026 | 1.51 | 1.56 | 1.52 | 1.55 | 1.55 | 0.19% | 9,051 |
| Sep 15, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.75% | 2,625,176 |
| Sep 14, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.89% | 3,159 |
| Sep 11, 2026 | 1.46 | 1.53 | 1.47 | 1.53 | 1.53 | 4.38% | 8,120 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 2,583 |
| Sep 9, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.47% | 10,188,105 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.07% | 3,823 |
| Sep 7, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -1.59% | 2,713,582 |
| Sep 4, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -5.33% | 1,847,914 |
| Sep 3, 2026 | 1.59 | 1.61 | 1.60 | 1.60 | 1.60 | 1.40% | 1,161 |
| Sep 2, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -0.94% | 5,583 |