Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
3.525
-0.015 (-0.42%)
Sep 17, 2025, 3:02 PM EDT
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -0.42% | 19,413 |
| Sep 16, 2025 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -1.39% | 10,541 |
| Sep 15, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 1.24% | 1,543 |
| Sep 12, 2025 | 3.55 | 3.55 | 3.52 | 3.55 | 3.55 | 1.03% | 4,278 |
| Sep 11, 2025 | 3.50 | 3.54 | 3.50 | 3.51 | 3.51 | -1.96% | 10,035 |
| Sep 10, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.58 | -1.10% | 29,078 |
| Sep 9, 2025 | 3.65 | 3.68 | 3.62 | 3.62 | 3.62 | 1.40% | 22,736 |
| Sep 8, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 1.56% | 7,050 |
| Sep 5, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 0.72% | 1,317 |
| Sep 4, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 2.35% | 8,542 |
| Sep 3, 2025 | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | -1.02% | 7,487 |
| Sep 2, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | -1.85% | 5,829 |
| Aug 29, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -1.68% | 1,886 |
| Aug 28, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | -0.83% | 32,406 |
| Aug 27, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | 0.28% | 72,243 |
| Aug 26, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | -0.28% | 6,345 |
| Aug 25, 2025 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 2,579 |
| Aug 22, 2025 | 3.61 | 3.65 | 3.61 | 3.64 | 3.64 | 1.96% | 13,080 |
| Aug 21, 2025 | 3.57 | 3.59 | 3.56 | 3.57 | 3.57 | -0.83% | 42,038 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.58% | 2,097 |
| Aug 19, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.79% | 12,220 |
| Aug 18, 2025 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | -0.41% | 14,110 |
| Aug 15, 2025 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | 1.10% | 9,895 |
| Aug 14, 2025 | 3.67 | 3.67 | 3.62 | 3.63 | 3.63 | -1.09% | 2,836 |
| Aug 13, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | 0.30% | 3,341 |
| Aug 12, 2025 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -0.16% | 357,890 |
| Aug 11, 2025 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | -1.93% | 7,895 |
| Aug 8, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.73 | -0.03% | 5,613 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.72 | 3.73 | 3.73 | 0.35% | 14,180 |
| Aug 6, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | 0.54% | 15,220 |
| Aug 5, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | 1.09% | 2,164 |
| Aug 4, 2025 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | 0.27% | 9,815 |
| Aug 1, 2025 | 3.61 | 3.67 | 3.60 | 3.65 | 3.65 | -1.62% | 319,303 |
| Jul 31, 2025 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | -0.54% | 8,019 |
| Jul 30, 2025 | 3.73 | 3.74 | 3.73 | 3.73 | 3.73 | -0.80% | 54,496 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.74 | 3.76 | 3.76 | -2.08% | 6,854 |
| Jul 28, 2025 | 3.88 | 3.88 | 3.79 | 3.84 | 3.84 | -3.93% | 29,944 |
| Jul 25, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | -2.63% | 5,987 |
| Jul 24, 2025 | 4.13 | 4.13 | 4.08 | 4.11 | 4.11 | -1.08% | 28,333 |
| Jul 23, 2025 | 4.10 | 4.16 | 4.07 | 4.15 | 4.15 | 1.72% | 20,905 |
| Jul 22, 2025 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | 4.08% | 5,169 |
| Jul 21, 2025 | 3.92 | 3.94 | 3.91 | 3.92 | 3.92 | 3.16% | 3,918 |
| Jul 18, 2025 | 3.77 | 3.84 | 3.77 | 3.80 | 3.80 | 13.77% | 76,771 |
| Jul 17, 2025 | 3.33 | 3.37 | 3.33 | 3.34 | 3.34 | - | 9,988 |
| Jul 16, 2025 | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | 2.99% | 35,242 |
| Jul 15, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.22% | 7,458 |
| Jul 14, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -2.11% | 16,712 |
| Jul 11, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | 0.91% | 9,839 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.30% | 13,404 |
| Jul 9, 2025 | 3.29 | 3.30 | 3.26 | 3.30 | 3.30 | -0.30% | 22,116 |