Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.53	2.56	2.53	2.54	2.54	-1.36%	6,912
Feb 26, 2026	2.55	2.57	2.55	2.57	2.57	1.58%	29,225
Feb 25, 2026	2.51	2.55	2.51	2.53	2.53	0.48%	41,792
Feb 24, 2026	2.53	2.56	2.52	2.52	2.52	-3.89%	32,373
Feb 23, 2026	2.59	2.62	2.56	2.62	2.62	1.95%	40,117
Feb 20, 2026	2.56	2.57	2.52	2.57	2.57	1.58%	12,340
Feb 19, 2026	2.54	2.55	2.52	2.53	2.53	0.68%	35,108
Feb 18, 2026	2.54	2.56	2.49	2.51	2.51	-2.22%	108,081
Feb 17, 2026	2.53	2.57	2.52	2.57	2.57	-0.50%	18,945
Feb 13, 2026	2.58	2.59	2.58	2.58	2.58	0.51%	54,926
Feb 12, 2026	2.55	2.57	2.52	2.57	2.57	-0.89%	38,139
Feb 11, 2026	2.60	2.62	2.56	2.59	2.59	-1.41%	17,177
Feb 10, 2026	2.67	2.68	2.63	2.63	2.63	-	21,816
Feb 9, 2026	2.58	2.63	2.58	2.63	2.63	1.94%	261,509
Feb 6, 2026	2.59	2.60	2.57	2.58	2.58	-0.96%	30,823
Feb 5, 2026	2.61	2.63	2.58	2.61	2.61	-2.07%	223,010
Feb 4, 2026	2.61	2.68	2.58	2.66	2.66	1.53%	86,188
Feb 3, 2026	2.63	2.66	2.62	2.62	2.62	-4.03%	190,996
Feb 2, 2026	2.72	2.75	2.72	2.73	2.73	-0.73%	51,937
Jan 30, 2026	2.76	2.76	2.74	2.75	2.75	-0.36%	108,437
Jan 29, 2026	2.79	2.80	2.76	2.76	2.76	-2.47%	12,591
Jan 28, 2026	2.82	2.83	2.81	2.83	2.83	1.43%	23,835
Jan 27, 2026	2.82	2.83	2.79	2.79	2.79	-0.71%	2,339
Jan 26, 2026	2.81	2.82	2.80	2.81	2.81	0.36%	6,845
Jan 23, 2026	2.74	2.80	2.74	2.80	2.80	1.27%	29,065
Jan 22, 2026	2.75	2.77	2.75	2.77	2.77	0.18%	27,248
Jan 21, 2026	2.75	2.77	2.72	2.76	2.76	1.10%	19,865
Jan 20, 2026	2.72	2.74	2.71	2.73	2.73	-1.44%	587,228
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