Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
3.603
-0.031 (-0.84%)
Oct 24, 2025, 3:31 PM EDT
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.60 | 3.63 | 3.60 | 3.60 | 3.60 | -0.91% | 12,945 |
| Oct 23, 2025 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | 2.31% | 16,528 |
| Oct 22, 2025 | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | 1.81% | 4,206 |
| Oct 21, 2025 | 3.51 | 3.51 | 3.47 | 3.49 | 3.49 | 0.96% | 15,331 |
| Oct 20, 2025 | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | -0.43% | 18,398 |
| Oct 17, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | 0.29% | 5,613 |
| Oct 16, 2025 | 3.47 | 3.49 | 3.46 | 3.46 | 3.46 | -0.57% | 16,081 |
| Oct 15, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | 1.16% | 11,348 |
| Oct 14, 2025 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | 2.08% | 8,659 |
| Oct 13, 2025 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 11,626 |
| Oct 10, 2025 | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -0.30% | 28,393 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | -1.76% | 4,165 |
| Oct 8, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | -1.45% | 5,626 |
| Oct 7, 2025 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -1.54% | 8,665 |
| Oct 6, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -1.57% | 5,667 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -0.50% | 5,028 |
| Oct 2, 2025 | 3.58 | 3.59 | 3.56 | 3.59 | 3.59 | 0.79% | 3,805 |
| Oct 1, 2025 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 3.13% | 5,552 |
| Sep 30, 2025 | 3.45 | 3.47 | 3.44 | 3.45 | 3.45 | 2.13% | 44,308 |
| Sep 29, 2025 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | 0.30% | 131,225 |
| Sep 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | 170,760 |
| Sep 25, 2025 | 3.36 | 3.37 | 3.33 | 3.33 | 3.33 | -1.19% | 6,692 |
| Sep 24, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -1.17% | 7,474 |
| Sep 23, 2025 | 3.42 | 3.42 | 3.39 | 3.41 | 3.41 | -0.58% | 1,471 |
| Sep 22, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.29% | 3,242 |
| Sep 19, 2025 | 3.46 | 3.46 | 3.41 | 3.44 | 3.44 | -1.01% | 3,077 |
| Sep 18, 2025 | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | -1.42% | 4,208 |
| 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 |