Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
2.740
+0.050 (1.86%)
Dec 5, 2025, 4:00 PM EST
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.80 | 2.74 | 2.75 | 2.75 | 2.38% | 13,994 |
| Dec 4, 2025 | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | -0.26% | 13,718 |
| Dec 3, 2025 | 2.68 | 2.70 | 2.67 | 2.70 | 2.70 | -0.11% | 25,140 |
| Dec 2, 2025 | 2.71 | 2.75 | 2.67 | 2.70 | 2.70 | -3.23% | 23,064 |
| Dec 1, 2025 | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | -2.45% | 23,626 |
| Nov 28, 2025 | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | 2.51% | 92,156 |
| Nov 26, 2025 | 2.78 | 2.81 | 2.78 | 2.79 | 2.79 | -1.06% | 254,144 |
| Nov 25, 2025 | 2.83 | 2.86 | 2.81 | 2.82 | 2.82 | -0.70% | 145,244 |
| Nov 24, 2025 | 2.83 | 2.90 | 2.83 | 2.84 | 2.84 | -1.29% | 53,461 |
| Nov 21, 2025 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | 2.75% | 62,061 |
| Nov 20, 2025 | 2.84 | 2.91 | 2.80 | 2.80 | 2.80 | -1.06% | 3,193,709 |
| Nov 19, 2025 | 2.88 | 3.12 | 2.83 | 2.83 | 2.83 | -13.40% | 37,021 |
| Nov 18, 2025 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | -1.27% | 2,580 |
| Nov 17, 2025 | 3.34 | 3.36 | 3.31 | 3.31 | 3.31 | -1.19% | 22,442 |
| Nov 14, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.35 | -0.95% | 7,929 |
| Nov 13, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | -1.11% | 6,680 |
| Nov 12, 2025 | 3.44 | 3.45 | 3.42 | 3.42 | 3.42 | 0.09% | 10,138 |
| Nov 11, 2025 | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | 0.80% | 10,628 |
| Nov 10, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | - | 15,077 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | 0.89% | 30,465 |
| Nov 6, 2025 | 3.39 | 3.42 | 3.36 | 3.36 | 3.36 | -1.41% | 24,865 |
| Nov 5, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | 0.83% | 4,358 |
| Nov 4, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -3.15% | 9,712 |
| Nov 3, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -1.61% | 3,877 |
| Oct 31, 2025 | 3.54 | 3.56 | 3.51 | 3.55 | 3.55 | 3.11% | 81,894 |
| Oct 30, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | -0.86% | 10,305 |
| Oct 29, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -3.34% | 17,790 |
| Oct 28, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 0.84% | 8,903 |
| Oct 27, 2025 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | -1.11% | 4,431 |
| Oct 24, 2025 | 3.60 | 3.63 | 3.60 | 3.60 | 3.60 | -0.91% | 12,945 |
| Oct 23, 2025 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | 2.31% | 16,528 |
| Oct 22, 2025 | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | 1.81% | 4,206 |
| Oct 21, 2025 | 3.51 | 3.51 | 3.47 | 3.49 | 3.49 | 0.96% | 15,331 |
| Oct 20, 2025 | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | -0.43% | 18,398 |
| Oct 17, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | 0.29% | 5,613 |
| Oct 16, 2025 | 3.47 | 3.49 | 3.46 | 3.46 | 3.46 | -0.57% | 16,081 |
| Oct 15, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | 1.16% | 11,348 |
| Oct 14, 2025 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | 2.08% | 8,659 |
| Oct 13, 2025 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 11,626 |
| Oct 10, 2025 | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -0.30% | 28,393 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | -1.76% | 4,165 |
| Oct 8, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | -1.45% | 5,626 |
| Oct 7, 2025 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -1.54% | 8,665 |
| Oct 6, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -1.57% | 5,667 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -0.50% | 5,028 |
| Oct 2, 2025 | 3.58 | 3.59 | 3.56 | 3.59 | 3.59 | 0.79% | 3,805 |
| Oct 1, 2025 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 3.13% | 5,552 |
| Sep 30, 2025 | 3.45 | 3.47 | 3.44 | 3.45 | 3.45 | 2.13% | 44,308 |
| Sep 29, 2025 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | 0.30% | 131,225 |
| Sep 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | 170,760 |