Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.99	2.02	1.93	1.97	1.97	-2.72%	1,704,439
Mar 19, 2026	2.02	2.04	2.01	2.03	2.03	-2.36%	275,250
Mar 18, 2026	2.08	2.11	2.07	2.07	2.07	-6.15%	2,023,692
Mar 17, 2026	2.20	2.22	2.20	2.21	2.21	-1.34%	1,045,753
Mar 16, 2026	2.20	2.24	2.18	2.24	2.24	2.75%	7,655
Mar 13, 2026	2.20	2.22	2.18	2.18	2.18	-3.54%	11,496
Mar 12, 2026	2.25	2.26	2.21	2.26	2.26	-1.31%	35,153
Mar 11, 2026	2.26	2.30	2.23	2.29	2.29	-0.43%	11,929
Mar 10, 2026	2.33	2.36	2.29	2.30	2.30	-2.13%	63,747
Mar 9, 2026	2.29	2.35	2.28	2.35	2.35	1.73%	25,464
Mar 6, 2026	2.27	2.31	2.25	2.31	2.31	-3.35%	29,466
Mar 5, 2026	2.39	2.40	2.38	2.39	2.39	-0.42%	21,176
Mar 4, 2026	2.43	2.45	2.40	2.40	2.40	0.42%	16,763
Mar 3, 2026	2.36	2.39	2.33	2.39	2.39	-4.40%	17,553
Mar 2, 2026	2.50	2.51	2.46	2.50	2.50	-1.38%	22,217
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