Vivendi SE (VIVHY)
OTCMKTS
· Delayed Price · Currency is USD
3.243
-0.007 (-0.22%)
Jul 15, 2025, 3:50 PM EDT
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.18% | 1 |
| Jul 14, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -2.11% | 16,712 |
| Jul 11, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | 0.91% | 9,839 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.30% | 13,404 |
| Jul 9, 2025 | 3.29 | 3.30 | 3.26 | 3.30 | 3.30 | -0.30% | 22,116 |
| Jul 8, 2025 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | 1.07% | 28,150 |
| Jul 7, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -1.06% | 21,674 |
| Jul 3, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | -1.37% | 11,976 |
| Jul 2, 2025 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 2.32% | 36,215 |
| Jul 1, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -2.38% | 29,132 |
| Jun 30, 2025 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | 0.75% | 23,357 |
| Jun 27, 2025 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | 0.15% | 23,787 |
| Jun 26, 2025 | 3.32 | 3.35 | 3.31 | 3.33 | 3.33 | -0.30% | 839,712 |
| Jun 25, 2025 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | 0.30% | 4,059 |
| Jun 24, 2025 | 3.33 | 3.34 | 3.28 | 3.33 | 3.33 | - | 11,165 |
| Jun 23, 2025 | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | 2.78% | 11,405 |
| Jun 20, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -1.28% | 24,360 |
| Jun 18, 2025 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.86% | 25,919 |
| Jun 17, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -2.57% | 17,123 |
| Jun 16, 2025 | 3.36 | 3.39 | 3.34 | 3.34 | 3.34 | 0.91% | 8,375 |
| Jun 13, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 5,151 |
| Jun 12, 2025 | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | 1.83% | 168,671 |
| Jun 11, 2025 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | 1.86% | 12,612 |
| Jun 10, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.31% | 3,950 |
| Jun 9, 2025 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | -0.31% | 4,591 |
| Jun 6, 2025 | 3.22 | 3.24 | 3.21 | 3.24 | 3.24 | 0.62% | 28,012 |
| Jun 5, 2025 | 3.25 | 3.27 | 3.22 | 3.22 | 3.22 | 0.22% | 22,232 |
| Jun 4, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | 0.41% | 8,122 |
| Jun 3, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.93% | 34,771 |
| Jun 2, 2025 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -1.52% | 12,077 |
| May 30, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -0.91% | 25,222 |
| May 29, 2025 | 3.33 | 3.33 | 3.30 | 3.31 | 3.31 | 2.48% | 303,260 |
| May 28, 2025 | 3.31 | 3.33 | 3.23 | 3.23 | 3.23 | -2.12% | 516,796 |
| May 27, 2025 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | 1.23% | 11,140 |
| May 23, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 1.81% | 5,854 |
| May 22, 2025 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 10,503 |
| May 21, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.87% | 21,673 |
| May 20, 2025 | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | 2.07% | 56,942 |
| May 19, 2025 | 3.13 | 3.16 | 3.05 | 3.15 | 3.15 | 1.45% | 11,880 |
| May 16, 2025 | 3.09 | 3.12 | 3.09 | 3.10 | 3.10 | 0.65% | 232,628 |
| May 15, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | -1.60% | 502,217 |
| May 14, 2025 | 3.06 | 3.13 | 3.05 | 3.13 | 3.13 | 1.13% | 21,114 |
| May 13, 2025 | 2.88 | 3.10 | 2.88 | 3.10 | 3.10 | 3.17% | 27,413 |
| May 12, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.99% | 50,295 |
| May 9, 2025 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | 0.66% | 21,296 |
| May 8, 2025 | 2.90 | 3.09 | 2.90 | 3.01 | 3.01 | -3.22% | 48,841 |
| May 7, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.14% | 30,525 |
| May 6, 2025 | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | - | 28,381 |
| May 5, 2025 | 3.04 | 3.13 | 3.02 | 3.08 | 3.08 | 0.49% | 8,727 |
| May 2, 2025 | 3.06 | 3.08 | 2.95 | 3.06 | 3.06 | -1.29% | 125,668 |