Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
3.020
+0.050 (1.68%)
Mar 28, 2025, 3:39 PM EST

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.873.042.873.023.021.68%51,880
Mar 27, 20252.893.002.892.972.970.17%40,381
Mar 26, 20252.903.002.902.972.97-1.79%43,408
Mar 25, 20252.893.042.893.023.022.69%174,013
Mar 24, 20252.932.992.932.942.940.34%69,641
Mar 21, 20252.932.972.922.932.93-0.17%173,060
Mar 20, 20252.942.952.912.942.94-0.51%30,824
Mar 19, 20252.922.972.922.952.950.68%62,342
Mar 18, 20252.862.952.862.932.93-1.68%67,776
Mar 17, 20252.833.032.832.982.981.02%68,944
Mar 14, 20252.992.992.922.952.95-2.32%47,968
Mar 13, 20253.043.063.003.023.020.33%60,092
Mar 12, 20253.023.053.013.013.011.35%105,051
Mar 11, 20253.033.052.962.972.97-0.34%69,873
Mar 10, 20253.033.042.972.982.98-6.58%68,796
Mar 7, 20253.123.193.123.193.194.93%68,434
Mar 6, 20253.063.193.013.043.041.67%97,554
Mar 5, 20253.003.042.952.992.99-1.32%129,607
Mar 4, 20253.193.192.953.033.03-0.33%79,761
Mar 3, 20253.023.103.023.043.042.18%107,796
Feb 28, 20253.073.072.962.982.98-0.83%657,615
Feb 27, 20252.983.072.983.003.001.69%2,213,265
Feb 26, 20252.863.052.862.952.95-5.45%173,066
Feb 25, 20253.013.143.013.123.120.65%68,357
Feb 24, 20253.004.322.993.103.10-63.10%1,314,957
Feb 21, 20259.209.208.058.408.40-0.36%25,251
Feb 20, 20258.108.528.108.438.43-1.52%86,739
Feb 19, 20258.408.598.298.568.560.59%115,277
Feb 18, 20258.388.638.388.518.51-2.18%96,912
Feb 14, 20258.488.758.488.708.702.35%96,712
Feb 13, 20258.308.558.308.508.501.80%323,775
Feb 12, 20258.208.398.208.358.351.03%28,377
Feb 11, 20258.208.358.208.278.271.16%42,871
Feb 10, 20258.008.298.008.178.17-0.37%38,162
Feb 7, 20258.158.248.158.208.202.37%101,758
Feb 6, 20258.008.207.948.018.01-1.35%45,317
Feb 5, 20258.028.168.028.128.12-0.37%62,000
Feb 4, 20258.138.178.018.158.150.74%155,797
Feb 3, 20258.208.208.018.098.09-0.25%62,940
Jan 31, 20257.758.207.758.118.111.37%35,728
Jan 30, 20257.988.067.818.008.002.17%49,316
Jan 29, 20257.768.217.767.837.83-0.25%13,622
Jan 28, 20258.038.037.767.857.85-0.63%88,794
Jan 27, 20257.807.957.707.907.901.28%24,057
Jan 24, 20257.747.907.747.807.800.78%33,838
Jan 23, 20257.957.957.687.747.74-0.55%37,175
Jan 22, 20257.507.907.507.787.78-0.47%81,167
Jan 21, 20257.878.017.747.827.82-0.64%57,855
Jan 17, 20257.837.937.707.877.870.51%28,757
Jan 16, 20257.507.897.507.837.830.72%72,691