Vivendi SE (VIVHY)
OTCMKTS
· Delayed Price · Currency is USD
3.225
-0.015 (-0.46%)
Jun 9, 2025, 12:12 PM EDT
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | 0.41% | 8,122 |
| Jun 3, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.93% | 34,771 |
| Jun 2, 2025 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -1.52% | 12,077 |
| May 30, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -0.91% | 25,222 |
| May 29, 2025 | 3.33 | 3.33 | 3.30 | 3.31 | 3.31 | 2.48% | 303,260 |
| May 28, 2025 | 3.31 | 3.33 | 3.23 | 3.23 | 3.23 | -2.12% | 516,796 |
| May 27, 2025 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | 1.23% | 11,140 |
| May 23, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 1.81% | 5,854 |
| May 22, 2025 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 10,503 |
| May 21, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.87% | 21,673 |
| May 20, 2025 | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | 2.07% | 56,942 |
| May 19, 2025 | 3.13 | 3.16 | 3.05 | 3.15 | 3.15 | 1.45% | 11,880 |
| May 16, 2025 | 3.09 | 3.12 | 3.09 | 3.10 | 3.10 | 0.65% | 232,628 |
| May 15, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | -1.60% | 502,217 |
| May 14, 2025 | 3.06 | 3.13 | 3.05 | 3.13 | 3.13 | 1.13% | 21,114 |
| May 13, 2025 | 2.88 | 3.10 | 2.88 | 3.10 | 3.10 | 3.17% | 27,413 |
| May 12, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.99% | 50,295 |
| May 9, 2025 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | 0.66% | 21,296 |
| May 8, 2025 | 2.90 | 3.09 | 2.90 | 3.01 | 3.01 | -3.22% | 48,841 |
| May 7, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.14% | 30,525 |
| May 6, 2025 | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | - | 28,381 |
| May 5, 2025 | 3.04 | 3.13 | 3.02 | 3.08 | 3.08 | 0.49% | 8,727 |
| May 2, 2025 | 3.06 | 3.08 | 2.95 | 3.06 | 3.06 | -1.29% | 125,668 |
| May 1, 2025 | 3.00 | 3.17 | 3.00 | 3.10 | 3.10 | 0.32% | 15,818 |
| Apr 30, 2025 | 3.05 | 3.13 | 3.00 | 3.09 | 3.09 | 3.69% | 12,690 |
| Apr 29, 2025 | 2.94 | 3.03 | 2.93 | 2.98 | 2.98 | 2.05% | 24,800 |
| Apr 28, 2025 | 2.99 | 3.04 | 2.92 | 2.92 | 2.92 | -1.02% | 22,554 |
| Apr 25, 2025 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 0.85% | 14,575 |
| Apr 24, 2025 | 2.88 | 2.98 | 2.86 | 2.93 | 2.93 | 2.27% | 241,468 |
| Apr 23, 2025 | 2.92 | 2.92 | 2.82 | 2.86 | 2.86 | 2.14% | 52,425 |
| Apr 22, 2025 | 2.85 | 2.93 | 2.79 | 2.80 | 2.80 | 1.08% | 50,096 |
| Apr 21, 2025 | 2.68 | 2.86 | 2.68 | 2.77 | 2.77 | -1.25% | 23,566 |
| Apr 17, 2025 | 2.76 | 2.85 | 2.76 | 2.81 | 2.81 | 2.94% | 11,936 |
| Apr 16, 2025 | 2.72 | 2.82 | 2.70 | 2.73 | 2.73 | 0.18% | 22,014 |
| Apr 15, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 47,964 |
| Apr 14, 2025 | 2.68 | 2.71 | 2.66 | 2.68 | 2.68 | 0.75% | 54,697 |
| Apr 11, 2025 | 2.65 | 2.67 | 2.56 | 2.66 | 2.66 | 0.76% | 53,368 |
| Apr 10, 2025 | 2.62 | 2.64 | 2.57 | 2.64 | 2.64 | 1.54% | 123,162 |
| Apr 9, 2025 | 2.50 | 2.65 | 2.48 | 2.60 | 2.60 | 5.69% | 115,682 |
| Apr 8, 2025 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -1.99% | 1,191,503 |
| Apr 7, 2025 | 2.52 | 2.62 | 2.47 | 2.51 | 2.51 | -4.20% | 81,311 |
| Apr 4, 2025 | 2.61 | 2.67 | 2.60 | 2.62 | 2.62 | -7.42% | 32,825 |
| Apr 3, 2025 | 2.89 | 2.91 | 2.83 | 2.83 | 2.83 | -2.92% | 49,183 |
| Apr 2, 2025 | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | 0.87% | 156,925 |
| Apr 1, 2025 | 2.86 | 2.94 | 2.86 | 2.89 | 2.89 | -1.10% | 68,173 |
| Mar 31, 2025 | 2.95 | 2.95 | 2.88 | 2.92 | 2.92 | -3.25% | 38,072 |
| Mar 28, 2025 | 2.87 | 3.04 | 2.87 | 3.02 | 3.02 | 1.68% | 51,880 |
| Mar 27, 2025 | 2.89 | 3.00 | 2.89 | 2.97 | 2.97 | 0.17% | 40,381 |