Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
3.665
+0.040 (1.10%)
Aug 15, 2025, 3:29 PM EDT
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | 1.10% | 9,895 |
| Aug 14, 2025 | 3.67 | 3.67 | 3.62 | 3.63 | 3.63 | -1.09% | 2,836 |
| Aug 13, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | 0.30% | 3,341 |
| Aug 12, 2025 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -0.16% | 357,890 |
| Aug 11, 2025 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | -1.93% | 7,895 |
| Aug 8, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.73 | -0.03% | 5,613 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.72 | 3.73 | 3.73 | 0.35% | 14,180 |
| Aug 6, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | 0.54% | 15,220 |
| Aug 5, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | 1.09% | 2,164 |
| Aug 4, 2025 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | 0.27% | 9,815 |
| Aug 1, 2025 | 3.61 | 3.67 | 3.60 | 3.65 | 3.65 | -1.62% | 319,303 |
| Jul 31, 2025 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | -0.54% | 8,019 |
| Jul 30, 2025 | 3.73 | 3.74 | 3.73 | 3.73 | 3.73 | -0.80% | 54,496 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.74 | 3.76 | 3.76 | -2.08% | 6,854 |
| Jul 28, 2025 | 3.88 | 3.88 | 3.79 | 3.84 | 3.84 | -3.93% | 29,944 |
| Jul 25, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | -2.63% | 5,987 |
| Jul 24, 2025 | 4.13 | 4.13 | 4.08 | 4.11 | 4.11 | -1.08% | 28,333 |
| Jul 23, 2025 | 4.10 | 4.16 | 4.07 | 4.15 | 4.15 | 1.72% | 20,905 |
| Jul 22, 2025 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | 4.08% | 5,169 |
| Jul 21, 2025 | 3.92 | 3.94 | 3.91 | 3.92 | 3.92 | 3.16% | 3,918 |
| Jul 18, 2025 | 3.77 | 3.84 | 3.77 | 3.80 | 3.80 | 13.77% | 76,771 |
| Jul 17, 2025 | 3.33 | 3.37 | 3.33 | 3.34 | 3.34 | - | 9,988 |
| Jul 16, 2025 | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | 2.99% | 35,242 |
| Jul 15, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.22% | 7,458 |
| Jul 14, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -2.11% | 16,712 |
| Jul 11, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | 0.91% | 9,839 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.30% | 13,404 |
| Jul 9, 2025 | 3.29 | 3.30 | 3.26 | 3.30 | 3.30 | -0.30% | 22,116 |
| Jul 8, 2025 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | 1.07% | 28,150 |
| Jul 7, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -1.06% | 21,674 |
| Jul 3, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | -1.37% | 11,976 |
| Jul 2, 2025 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 2.32% | 36,215 |
| Jul 1, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -2.38% | 29,132 |
| Jun 30, 2025 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | 0.75% | 23,357 |
| Jun 27, 2025 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | 0.15% | 23,787 |
| Jun 26, 2025 | 3.32 | 3.35 | 3.31 | 3.33 | 3.33 | -0.30% | 839,712 |
| Jun 25, 2025 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | 0.30% | 4,059 |
| Jun 24, 2025 | 3.33 | 3.34 | 3.28 | 3.33 | 3.33 | - | 11,165 |
| Jun 23, 2025 | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | 2.78% | 11,405 |
| Jun 20, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -1.28% | 24,360 |
| Jun 18, 2025 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.86% | 25,919 |
| Jun 17, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -2.57% | 17,123 |
| Jun 16, 2025 | 3.36 | 3.39 | 3.34 | 3.34 | 3.34 | 0.91% | 8,375 |
| Jun 13, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 5,151 |
| Jun 12, 2025 | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | 1.83% | 168,671 |
| Jun 11, 2025 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | 1.86% | 12,612 |
| Jun 10, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.31% | 3,950 |
| Jun 9, 2025 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | -0.31% | 4,591 |
| Jun 6, 2025 | 3.22 | 3.24 | 3.21 | 3.24 | 3.24 | 0.62% | 28,012 |
| Jun 5, 2025 | 3.25 | 3.27 | 3.22 | 3.22 | 3.22 | 0.22% | 22,232 |