Vivendi SE (VIVHY)
OTCMKTS
· Delayed Price · Currency is USD
8.40
-0.03 (-0.36%)
Feb 21, 2025, 3:51 PM EST
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.20 | 9.20 | 8.05 | 8.40 | 8.40 | -0.36% | 25,251 |
| Feb 20, 2025 | 8.10 | 8.52 | 8.10 | 8.43 | 8.43 | -1.52% | 86,739 |
| Feb 19, 2025 | 8.40 | 8.59 | 8.29 | 8.56 | 8.56 | 0.59% | 115,277 |
| Feb 18, 2025 | 8.38 | 8.63 | 8.38 | 8.51 | 8.51 | -2.18% | 96,912 |
| Feb 14, 2025 | 8.48 | 8.75 | 8.48 | 8.70 | 8.70 | 2.35% | 96,712 |
| Feb 13, 2025 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 1.80% | 323,775 |
| Feb 12, 2025 | 8.20 | 8.39 | 8.20 | 8.35 | 8.35 | 1.03% | 28,377 |
| Feb 11, 2025 | 8.20 | 8.35 | 8.20 | 8.27 | 8.27 | 1.16% | 42,871 |
| Feb 10, 2025 | 8.00 | 8.29 | 8.00 | 8.17 | 8.17 | -0.37% | 38,162 |
| Feb 7, 2025 | 8.15 | 8.24 | 8.15 | 8.20 | 8.20 | 2.37% | 101,758 |
| Feb 6, 2025 | 8.00 | 8.20 | 7.94 | 8.01 | 8.01 | -1.35% | 45,317 |
| Feb 5, 2025 | 8.02 | 8.16 | 8.02 | 8.12 | 8.12 | -0.37% | 62,000 |
| Feb 4, 2025 | 8.13 | 8.17 | 8.01 | 8.15 | 8.15 | 0.74% | 155,797 |
| Feb 3, 2025 | 8.20 | 8.20 | 8.01 | 8.09 | 8.09 | -0.25% | 62,940 |
| Jan 31, 2025 | 7.75 | 8.20 | 7.75 | 8.11 | 8.11 | 1.37% | 35,728 |
| Jan 30, 2025 | 7.98 | 8.06 | 7.81 | 8.00 | 8.00 | 2.17% | 49,316 |
| Jan 29, 2025 | 7.76 | 8.21 | 7.76 | 7.83 | 7.83 | -0.25% | 13,622 |
| Jan 28, 2025 | 8.03 | 8.03 | 7.76 | 7.85 | 7.85 | -0.63% | 88,794 |
| Jan 27, 2025 | 7.80 | 7.95 | 7.70 | 7.90 | 7.90 | 1.28% | 24,057 |
| Jan 24, 2025 | 7.74 | 7.90 | 7.74 | 7.80 | 7.80 | 0.78% | 33,838 |
| Jan 23, 2025 | 7.95 | 7.95 | 7.68 | 7.74 | 7.74 | -0.55% | 37,175 |
| Jan 22, 2025 | 7.50 | 7.90 | 7.50 | 7.78 | 7.78 | -0.47% | 81,167 |
| Jan 21, 2025 | 7.87 | 8.01 | 7.74 | 7.82 | 7.82 | -0.64% | 57,855 |
| Jan 17, 2025 | 7.83 | 7.93 | 7.70 | 7.87 | 7.87 | 0.51% | 28,757 |
| Jan 16, 2025 | 7.50 | 7.89 | 7.50 | 7.83 | 7.83 | 0.72% | 72,691 |
| Jan 15, 2025 | 7.40 | 7.82 | 7.40 | 7.77 | 7.77 | 0.44% | 157,733 |
| Jan 14, 2025 | 7.75 | 7.89 | 7.50 | 7.74 | 7.74 | 1.44% | 445,021 |
| Jan 13, 2025 | 7.65 | 7.65 | 7.37 | 7.63 | 7.63 | 7.62% | 206,104 |
| Jan 10, 2025 | 7.08 | 7.15 | 7.08 | 7.09 | 7.09 | 0.74% | 262,783 |
| Jan 8, 2025 | 7.15 | 7.15 | 6.96 | 7.04 | 7.04 | -0.59% | 213,474 |
| Jan 7, 2025 | 6.93 | 7.20 | 6.93 | 7.08 | 7.08 | 0.28% | 568,878 |
| Jan 6, 2025 | 7.15 | 7.20 | 6.95 | 7.06 | 7.06 | 1.88% | 160,678 |
| Jan 3, 2025 | 7.00 | 7.00 | 6.75 | 6.93 | 6.93 | 1.69% | 138,793 |
| Jan 2, 2025 | 6.90 | 6.90 | 6.70 | 6.82 | 6.82 | 4.36% | 175,011 |
| Dec 31, 2024 | 6.50 | 6.87 | 6.50 | 6.53 | 6.53 | -1.06% | 141,354 |
| Dec 30, 2024 | 6.31 | 6.86 | 5.50 | 6.60 | 6.60 | -1.77% | 196,857 |
| Dec 27, 2024 | 7.00 | 7.00 | 6.50 | 6.72 | 6.72 | 2.42% | 51,453 |
| Dec 26, 2024 | 6.92 | 6.92 | 6.53 | 6.56 | 6.56 | -2.89% | 134,890 |
| Dec 24, 2024 | 6.78 | 6.83 | 6.61 | 6.76 | 6.76 | -1.10% | 38,220 |
| Dec 23, 2024 | 7.00 | 7.00 | 6.71 | 6.83 | 6.83 | 0.44% | 311,435 |
| Dec 20, 2024 | 6.30 | 7.23 | 6.30 | 6.80 | 6.80 | -3.41% | 253,095 |
| Dec 19, 2024 | 7.15 | 7.50 | 6.89 | 7.04 | 7.04 | -5.12% | 318,030 |
| Dec 18, 2024 | 7.50 | 8.19 | 7.41 | 7.42 | 7.42 | -1.07% | 254,190 |
| Dec 17, 2024 | 8.15 | 8.25 | 7.13 | 7.50 | 7.50 | -7.65% | 144,556 |
| Dec 16, 2024 | 8.42 | 8.67 | 7.63 | 8.12 | 8.12 | -3.55% | 106,684 |
| Dec 13, 2024 | 8.59 | 8.63 | 8.20 | 8.42 | 8.42 | 1.69% | 64,788 |
| Dec 12, 2024 | 8.72 | 8.75 | 8.17 | 8.28 | 8.28 | -6.97% | 159,107 |
| Dec 11, 2024 | 8.96 | 9.05 | 8.86 | 8.90 | 8.90 | -1.98% | 50,776 |
| Dec 10, 2024 | 9.21 | 9.21 | 9.07 | 9.08 | 9.08 | -2.00% | 81,162 |
| Dec 9, 2024 | 9.37 | 9.41 | 9.26 | 9.27 | 9.27 | 1.26% | 155,256 |
| Dec 6, 2024 | 9.16 | 9.22 | 9.11 | 9.15 | 9.15 | 1.55% | 40,998 |
| Dec 5, 2024 | 8.97 | 9.04 | 8.93 | 9.01 | 9.01 | 2.39% | 75,559 |
| Dec 4, 2024 | 8.84 | 8.85 | 8.79 | 8.80 | 8.80 | -0.79% | 38,303 |
| Dec 3, 2024 | 8.88 | 8.90 | 8.82 | 8.87 | 8.87 | -1.00% | 101,873 |
| Dec 2, 2024 | 9.01 | 9.01 | 8.89 | 8.96 | 8.96 | -1.75% | 146,138 |
| Nov 29, 2024 | 9.02 | 9.14 | 9.02 | 9.12 | 9.12 | -1.45% | 19,407 |
| Nov 27, 2024 | 9.23 | 9.30 | 9.22 | 9.25 | 9.25 | 0.92% | 23,568 |
| Nov 26, 2024 | 9.24 | 9.24 | 9.15 | 9.17 | 9.17 | -1.40% | 77,354 |
| Nov 25, 2024 | 9.27 | 9.34 | 9.27 | 9.30 | 9.30 | 1.86% | 108,646 |
| Nov 22, 2024 | 9.06 | 9.17 | 9.06 | 9.13 | 9.13 | 1.22% | 41,848 |
| Nov 21, 2024 | 9.02 | 9.05 | 8.97 | 9.02 | 9.02 | -1.63% | 76,567 |
| Nov 20, 2024 | 9.08 | 9.19 | 9.08 | 9.17 | 9.17 | -0.34% | 50,008 |
| Nov 19, 2024 | 9.07 | 9.23 | 9.07 | 9.20 | 9.20 | -2.08% | 109,661 |
| Nov 18, 2024 | 9.39 | 9.43 | 9.35 | 9.40 | 9.40 | -1.11% | 67,737 |
| Nov 15, 2024 | 9.61 | 9.61 | 9.45 | 9.50 | 9.50 | -0.31% | 93,474 |
| Nov 14, 2024 | 9.55 | 9.60 | 9.53 | 9.53 | 9.53 | 1.82% | 52,683 |
| Nov 13, 2024 | 9.33 | 9.37 | 9.24 | 9.36 | 9.36 | -1.06% | 53,385 |
| Nov 12, 2024 | 9.58 | 9.59 | 9.40 | 9.46 | 9.46 | -3.27% | 53,420 |
| Nov 11, 2024 | 9.78 | 9.82 | 9.76 | 9.78 | 9.78 | -1.81% | 53,921 |
| Nov 8, 2024 | 10.05 | 10.05 | 9.88 | 9.96 | 9.96 | -0.90% | 36,206 |
| Nov 7, 2024 | 10.07 | 10.12 | 10.00 | 10.05 | 10.05 | 0.60% | 43,179 |
| Nov 6, 2024 | 10.02 | 10.04 | 9.95 | 9.99 | 9.99 | -3.85% | 18,086 |
| Nov 5, 2024 | 10.44 | 10.44 | 10.32 | 10.39 | 10.39 | -0.95% | 29,439 |
| Nov 4, 2024 | 10.58 | 10.60 | 10.47 | 10.49 | 10.49 | -0.19% | 26,505 |
| Nov 1, 2024 | 10.68 | 10.68 | 10.51 | 10.51 | 10.51 | -0.85% | 8,825 |
| Oct 31, 2024 | 10.70 | 10.70 | 10.58 | 10.60 | 10.60 | -1.76% | 23,312 |
| Oct 30, 2024 | 10.94 | 10.94 | 10.75 | 10.79 | 10.79 | -3.23% | 8,176 |
| Oct 29, 2024 | 11.11 | 11.16 | 11.11 | 11.15 | 11.15 | 0.18% | 9,797 |
| Oct 28, 2024 | 11.04 | 11.13 | 11.04 | 11.13 | 11.13 | 1.60% | 12,735 |
| Oct 25, 2024 | 10.99 | 11.05 | 10.94 | 10.96 | 10.96 | 0.64% | 7,883 |
| Oct 24, 2024 | 10.97 | 10.99 | 10.85 | 10.89 | 10.89 | -0.68% | 10,581 |
| Oct 23, 2024 | 10.95 | 11.04 | 10.95 | 10.96 | 10.96 | -1.26% | 14,862 |
| Oct 22, 2024 | 11.20 | 11.24 | 11.10 | 11.10 | 11.10 | -1.77% | 41,701 |
| Oct 21, 2024 | 11.29 | 11.32 | 11.28 | 11.30 | 11.30 | -0.96% | 19,731 |
| Oct 18, 2024 | 11.39 | 11.43 | 11.33 | 11.41 | 11.41 | 0.26% | 8,996 |
| Oct 17, 2024 | 11.39 | 11.41 | 11.35 | 11.38 | 11.38 | 1.16% | 21,512 |
| Oct 16, 2024 | 11.26 | 11.31 | 11.23 | 11.25 | 11.25 | 1.63% | 7,695 |
| Oct 15, 2024 | 11.14 | 11.17 | 11.07 | 11.07 | 11.07 | -0.54% | 23,034 |
| Oct 14, 2024 | 11.10 | 11.18 | 11.04 | 11.13 | 11.13 | -0.36% | 18,685 |
| 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 | -0.58% | 11,139 |
| Oct 9, 2024 | 11.24 | 11.26 | 11.21 | 11.22 | 11.22 | 0.13% | 16,166 |
| Oct 8, 2024 | 11.20 | 11.21 | 11.17 | 11.20 | 11.20 | 0.45% | 16,672 |
| 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 | -1.55% | 8,651 |
| Oct 2, 2024 | 11.39 | 11.44 | 11.38 | 11.41 | 11.41 | -0.72% | 12,819 |
| Oct 1, 2024 | 11.52 | 11.52 | 11.41 | 11.49 | 11.49 | -0.09% | 14,064 |
| Sep 30, 2024 | 11.52 | 11.53 | 11.49 | 11.50 | 11.50 | -2.13% | 9,830 |
| Sep 27, 2024 | 11.76 | 11.84 | 11.73 | 11.75 | 11.75 | 0.60% | 12,415 |