Vivendi SE (VIVHY)
OTCMKTS
· Delayed Price · Currency is USD
2.860
+0.060 (2.14%)
Apr 23, 2025, 3:57 PM EDT
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | -1.79% | 43,408 |
| Mar 25, 2025 | 2.89 | 3.04 | 2.89 | 3.02 | 3.02 | 2.69% | 174,013 |
| Mar 24, 2025 | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | 0.34% | 69,641 |
| Mar 21, 2025 | 2.93 | 2.97 | 2.92 | 2.93 | 2.93 | -0.17% | 173,060 |
| Mar 20, 2025 | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | -0.51% | 30,824 |
| Mar 19, 2025 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | 0.68% | 62,342 |
| Mar 18, 2025 | 2.86 | 2.95 | 2.86 | 2.93 | 2.93 | -1.68% | 67,776 |
| Mar 17, 2025 | 2.83 | 3.03 | 2.83 | 2.98 | 2.98 | 1.02% | 68,944 |
| Mar 14, 2025 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -2.32% | 47,968 |
| Mar 13, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | 0.33% | 60,092 |
| Mar 12, 2025 | 3.02 | 3.05 | 3.01 | 3.01 | 3.01 | 1.35% | 105,051 |
| Mar 11, 2025 | 3.03 | 3.05 | 2.96 | 2.97 | 2.97 | -0.34% | 69,873 |
| Mar 10, 2025 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -6.58% | 68,796 |
| Mar 7, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | 4.93% | 68,434 |
| Mar 6, 2025 | 3.06 | 3.19 | 3.01 | 3.04 | 3.04 | 1.67% | 97,554 |
| Mar 5, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -1.32% | 129,607 |
| Mar 4, 2025 | 3.19 | 3.19 | 2.95 | 3.03 | 3.03 | -0.33% | 79,761 |
| Mar 3, 2025 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | 2.18% | 107,796 |
| Feb 28, 2025 | 3.07 | 3.07 | 2.96 | 2.98 | 2.98 | -0.83% | 657,615 |
| Feb 27, 2025 | 2.98 | 3.07 | 2.98 | 3.00 | 3.00 | 1.69% | 2,213,265 |
| Feb 26, 2025 | 2.86 | 3.05 | 2.86 | 2.95 | 2.95 | -5.45% | 173,066 |
| Feb 25, 2025 | 3.01 | 3.14 | 3.01 | 3.12 | 3.12 | 0.65% | 68,357 |
| Feb 24, 2025 | 3.00 | 4.32 | 2.99 | 3.10 | 3.10 | -63.10% | 1,314,957 |
| Feb 21, 2025 | 9.20 | 9.20 | 8.05 | 8.40 | 8.40 | -0.36% | 25,251 |
| Feb 20, 2025 | 8.10 | 8.52 | 8.10 | 8.43 | 8.43 | -1.52% | 86,739 |
| Feb 19, 2025 | 8.40 | 8.59 | 8.29 | 8.56 | 8.56 | 0.59% | 115,277 |
| Feb 18, 2025 | 8.38 | 8.63 | 8.38 | 8.51 | 8.51 | -2.18% | 96,912 |
| Feb 14, 2025 | 8.48 | 8.75 | 8.48 | 8.70 | 8.70 | 2.35% | 96,712 |
| Feb 13, 2025 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 1.80% | 323,775 |
| Feb 12, 2025 | 8.20 | 8.39 | 8.20 | 8.35 | 8.35 | 1.03% | 28,377 |
| Feb 11, 2025 | 8.20 | 8.35 | 8.20 | 8.27 | 8.27 | 1.16% | 42,871 |
| Feb 10, 2025 | 8.00 | 8.29 | 8.00 | 8.17 | 8.17 | -0.37% | 38,162 |