Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.77	2.79	2.75	2.77	2.77	-0.72%	27,970
Jan 15, 2026	2.77	2.80	2.77	2.79	2.79	0.36%	23,428
Jan 14, 2026	2.78	2.79	2.77	2.78	2.78	1.65%	16,684
Jan 13, 2026	2.76	2.76	2.72	2.74	2.74	-2.32%	12,587
Jan 12, 2026	2.79	2.80	2.75	2.80	2.80	1.56%	12,037
Jan 9, 2026	2.73	2.76	2.73	2.76	2.76	1.73%	22,016
Jan 8, 2026	2.69	2.71	2.69	2.71	2.71	-1.09%	40,741
Jan 7, 2026	2.73	2.75	2.71	2.74	2.74	-1.44%	29,152
Jan 6, 2026	2.76	2.78	2.74	2.78	2.78	-1.07%	35,329
Jan 5, 2026	2.75	2.81	2.75	2.81	2.81	2.93%	47,477
Jan 2, 2026	2.72	2.73	2.70	2.73	2.73	-	18,145
Dec 31, 2025	2.66	2.73	2.66	2.73	2.73	-0.26%	55,503
Dec 30, 2025	2.74	2.75	2.72	2.74	2.74	1.00%	74,448
Dec 29, 2025	2.73	2.73	2.70	2.71	2.71	-0.81%	278,427
Dec 26, 2025	2.72	2.73	2.71	2.73	2.73	-0.29%	24,676
Dec 24, 2025	2.73	2.74	2.73	2.74	2.74	0.74%	4,262
Dec 23, 2025	2.70	2.73	2.70	2.72	2.72	-	29,848
Dec 22, 2025	2.71	2.73	2.68	2.72	2.72	-0.37%	20,001
Dec 19, 2025	2.70	2.73	2.67	2.73	2.73	0.74%	28,516
Dec 18, 2025	2.72	2.74	2.71	2.71	2.71	0.82%	561,776
Dec 17, 2025	2.71	2.71	2.68	2.69	2.69	-0.15%	52,048
Dec 16, 2025	2.72	2.73	2.68	2.69	2.69	-0.30%	23,256
Dec 15, 2025	2.74	2.77	2.70	2.70	2.70	-1.10%	20,902
Dec 12, 2025	2.72	2.74	2.70	2.73	2.73	0.37%	34,371
Dec 11, 2025	2.74	2.75	2.71	2.72	2.72	1.68%	7,613
Dec 10, 2025	2.68	2.72	2.67	2.68	2.67	-0.19%	43,583
Dec 9, 2025	2.67	2.71	2.67	2.68	2.68	0.75%	8,693
Dec 8, 2025	2.70	2.70	2.66	2.66	2.66	-3.41%	19,044
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