Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2024	11.10	11.18	11.04	11.13	11.13	-0.36%	18,700
Oct 11, 2024	11.19	11.24	11.15	11.17	11.17	0.18%	29,301
Oct 10, 2024	11.15	11.17	11.11	11.15	11.15	-0.62%	11,139
Oct 9, 2024	11.24	11.26	11.21	11.22	11.22	0.18%	16,200
Oct 8, 2024	11.20	11.21	11.17	11.20	11.20	0.45%	16,700
Oct 7, 2024	11.23	11.23	11.14	11.15	11.15	-0.45%	35,717
Oct 4, 2024	11.23	11.23	11.16	11.20	11.20	-0.27%	5,922
Oct 3, 2024	11.28	11.28	11.16	11.23	11.23	-1.58%	8,700
Oct 2, 2024	11.39	11.44	11.38	11.41	11.41	-0.70%	12,819
Oct 1, 2024	11.52	11.52	11.41	11.49	11.49	-0.17%	14,100
Sep 30, 2024	11.52	11.53	11.49	11.51	11.51	-2.04%	9,830
Sep 27, 2024	11.76	11.84	11.73	11.75	11.75	0.60%	12,415
Sep 26, 2024	11.65	11.71	11.61	11.68	11.68	1.92%	10,937
Sep 25, 2024	11.58	11.59	11.46	11.46	11.46	-1.88%	16,935
Sep 24, 2024	11.61	11.68	11.59	11.68	11.68	3.55%	10,738
Sep 23, 2024	11.27	11.32	11.26	11.28	11.28	-0.53%	9,824
Sep 20, 2024	11.36	11.39	11.22	11.34	11.34	-1.22%	4,222
Sep 19, 2024	11.42	11.50	11.40	11.48	11.48	2.78%	13,443
Sep 18, 2024	11.26	11.27	11.13	11.17	11.17	-0.18%	39,532
Sep 17, 2024	11.30	11.33	11.15	11.19	11.19	-0.18%	11,200
Sep 16, 2024	11.19	11.23	11.15	11.21	11.21	1.17%	20,900
Sep 13, 2024	11.18	11.18	11.07	11.08	11.08	0.64%	33,500
Sep 12, 2024	10.98	11.03	10.91	11.01	11.01	-0.99%	11,930
Sep 11, 2024	10.98	11.12	10.94	11.12	11.12	1.37%	36,900
Sep 10, 2024	10.94	10.98	10.89	10.97	10.97	-1.08%	22,100
Sep 9, 2024	11.08	11.12	11.07	11.09	11.09	-0.27%	8,929
Sep 6, 2024	11.26	11.26	11.12	11.12	11.12	-1.33%	9,891
Sep 5, 2024	11.28	11.30	11.18	11.27	11.27	0.99%	29,338
Sep 4, 2024	11.14	11.18	11.12	11.16	11.16	0.54%	14,416
Sep 3, 2024	11.14	11.16	11.08	11.10	11.10	-0.54%	11,925
Aug 30, 2024	11.18	11.20	11.12	11.16	11.16	-0.18%	12,400
Aug 29, 2024	11.25	11.25	11.16	11.18	11.18	0.09%	10,600
Aug 28, 2024	11.07	11.20	11.07	11.17	11.17	-0.18%	9,800
Aug 27, 2024	11.13	11.19	11.11	11.19	11.19	1.27%	7,217
Aug 26, 2024	11.05	11.13	11.05	11.05	11.05	0.27%	14,400
Aug 23, 2024	10.90	11.02	10.89	11.02	11.02	1.94%	15,200
Aug 22, 2024	10.85	10.85	10.79	10.81	10.81	-0.18%	11,500
Aug 21, 2024	10.77	10.85	10.75	10.83	10.83	1.03%	12,400
Aug 20, 2024	10.72	10.78	10.70	10.72	10.72	-0.09%	345,315
Aug 19, 2024	10.69	10.74	10.68	10.73	10.73	2.00%	16,200
Aug 16, 2024	10.42	10.54	10.42	10.52	10.52	1.06%	16,200
Aug 15, 2024	10.43	10.44	10.39	10.41	10.41	-	19,200
Aug 14, 2024	10.46	10.46	10.39	10.41	10.41	-0.10%	12,600
Aug 13, 2024	10.31	10.43	10.31	10.42	10.42	1.26%	49,300
Aug 12, 2024	10.35	10.35	10.27	10.29	10.29	0.39%	34,400
Aug 9, 2024	10.28	10.31	10.23	10.25	10.25	0.20%	22,800
Aug 8, 2024	10.25	10.26	10.21	10.23	10.23	-0.10%	27,600
Aug 7, 2024	10.31	10.34	10.23	10.24	10.24	1.89%	83,800
Aug 6, 2024	10.02	10.07	10.00	10.05	10.05	-0.30%	60,524
Aug 5, 2024	10.00	10.13	9.98	10.08	10.08	-1.37%	60,620
Aug 2, 2024	10.25	10.31	10.19	10.22	10.22	-0.87%	16,326
Aug 1, 2024	10.47	10.47	10.30	10.31	10.31	-2.55%	11,400
Jul 31, 2024	10.62	10.66	10.58	10.58	10.58	-0.47%	11,600
Jul 30, 2024	10.70	10.75	10.60	10.63	10.63	-1.30%	28,400
Jul 29, 2024	10.71	10.82	10.68	10.77	10.77	0.37%	60,100
Jul 26, 2024	10.69	10.80	10.66	10.73	10.73	-3.51%	19,000
Jul 25, 2024	10.85	11.16	10.79	11.12	11.12	-3.47%	29,803
Jul 24, 2024	11.50	11.67	11.50	11.52	11.52	-	50,700
Jul 23, 2024	11.58	11.59	11.52	11.52	11.52	-1.79%	45,336
Jul 22, 2024	11.82	11.82	11.69	11.73	11.73	-0.51%	17,647
Jul 19, 2024	11.77	11.82	11.72	11.79	11.79	-1.09%	61,331
Jul 18, 2024	12.01	12.01	11.88	11.92	11.92	-0.33%	8,478
Jul 17, 2024	11.91	11.98	11.91	11.96	11.96	-0.08%	20,631
Jul 16, 2024	12.00	12.00	11.94	11.97	11.97	-0.25%	18,421
Jul 15, 2024	11.93	12.05	11.92	12.00	12.00	0.76%	13,381
Jul 12, 2024	11.85	11.95	11.84	11.91	11.91	1.45%	43,451
Jul 11, 2024	11.59	11.79	11.58	11.74	11.74	5.29%	41,857
Jul 10, 2024	10.97	11.15	10.97	11.15	11.15	3.82%	60,873
Jul 9, 2024	10.78	10.78	10.74	10.74	10.74	-1.01%	38,369
Jul 8, 2024	11.05	11.05	10.81	10.85	10.85	-0.28%	20,071
Jul 5, 2024	10.90	10.90	10.85	10.88	10.88	2.16%	19,027
Jul 3, 2024	10.62	10.66	10.62	10.65	10.65	1.04%	10,609
Jul 2, 2024	10.47	10.54	10.45	10.54	10.54	-0.38%	51,769
Jul 1, 2024	10.61	10.61	10.52	10.58	10.58	1.83%	33,191
Jun 28, 2024	10.41	10.45	10.37	10.39	10.39	-0.29%	62,722
Jun 27, 2024	10.46	10.49	10.40	10.42	10.42	-0.38%	22,431
Jun 26, 2024	10.40	10.48	10.40	10.46	10.46	-0.66%	21,228
Jun 25, 2024	10.48	10.53	10.46	10.53	10.53	-0.19%	29,176
Jun 24, 2024	10.55	10.58	10.52	10.55	10.55	1.25%	16,979
Jun 21, 2024	10.43	10.45	10.41	10.42	10.42	-1.51%	24,708
Jun 20, 2024	10.47	10.58	10.45	10.58	10.58	1.44%	24,736
Jun 18, 2024	10.40	10.47	10.40	10.43	10.43	2.56%	36,969
Jun 17, 2024	10.20	10.22	10.12	10.17	10.17	0.59%	44,714
Jun 14, 2024	10.03	10.12	9.99	10.11	10.11	-3.71%	20,274
Jun 13, 2024	10.57	10.57	10.46	10.50	10.50	-1.04%	13,246
Jun 12, 2024	10.57	10.65	10.57	10.61	10.61	1.92%	22,787
Jun 11, 2024	10.37	10.42	10.34	10.41	10.41	-1.23%	24,483
Jun 10, 2024	10.46	10.56	10.46	10.54	10.54	-1.40%	30,189
Jun 7, 2024	10.70	10.72	10.65	10.69	10.69	-2.11%	22,905
Jun 6, 2024	10.93	10.93	10.90	10.92	10.92	0.09%	13,325
Jun 5, 2024	10.96	10.96	10.89	10.91	10.91	-0.82%	14,168
Jun 4, 2024	10.94	11.00	10.92	11.00	11.00	-0.63%	21,619
Jun 3, 2024	11.00	11.07	11.00	11.07	11.07	1.10%	89,515
May 31, 2024	10.89	10.98	10.88	10.95	10.95	1.48%	37,321
May 30, 2024	10.76	10.83	10.76	10.79	10.79	0.94%	7,858
May 29, 2024	10.74	10.76	10.69	10.69	10.69	-2.02%	13,615
May 28, 2024	10.94	10.95	10.88	10.91	10.91	0.46%	15,834
May 24, 2024	10.85	10.89	10.84	10.86	10.86	0.09%	14,317
May 23, 2024	11.00	11.01	10.84	10.85	10.85	-	12,229
May 22, 2024	10.87	10.89	10.81	10.85	10.85	0.09%	17,930