Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
1.610
-0.030 (-1.83%)
At close: Sep 25, 2026
VIVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 47,356 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 1.86% | 38,076 |
| Sep 23, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 26,458 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 42,376 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.20% | 38,283 |
| Sep 18, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 19,305 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 172,834 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.29% | 33,464 |
| Sep 15, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -1.43% | 11,169 |
| Sep 14, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 107,515 |
| Sep 11, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 5.49% | 343,462 |
| Sep 10, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -2.38% | 219,329 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 553,722 |
| Sep 8, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 46,217 |
| Sep 4, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -5.08% | 277,647 |
| Sep 3, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -0.84% | 478,939 |
| Sep 2, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | -0.28% | 788,952 |
| Sep 1, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -2.19% | 17,155 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 379,350 |
| Aug 28, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 1,118,951 |
| Aug 27, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.32% | 768,127 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.28% | 221,642 |
| Aug 25, 2026 | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | -0.63% | 561,505 |
| Aug 24, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.11% | 8,690 |
| Aug 21, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | - | 253,411 |
| Aug 20, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.34% | 267,507 |
| Aug 19, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.27% | 381,431 |
| Aug 18, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 202,896 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.58% | 98,109 |
| Aug 14, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | 4.42% | 303,568 |
| Aug 13, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | -0.02% | 479,767 |
| Aug 12, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 266,023 |
| Aug 11, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.53% | 349,600 |
| Aug 10, 2026 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -3.11% | 255,979 |
| Aug 7, 2026 | 1.93 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 25,634 |
| Aug 6, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 2.15% | 70,480 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -2.62% | 30,337 |
| Aug 4, 2026 | 1.85 | 1.91 | 1.84 | 1.91 | 1.91 | 5.52% | 134,018 |
| Aug 3, 2026 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.11% | 100,319 |
| Jul 31, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -17.64% | 431,915 |
| Jul 30, 2026 | 2.26 | 2.27 | 2.20 | 2.20 | 2.20 | -3.93% | 140,258 |
| Jul 29, 2026 | 2.27 | 2.29 | 2.23 | 2.29 | 2.29 | 4.09% | 244,517 |
| Jul 28, 2026 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 4.27% | 594,904 |
| Jul 27, 2026 | 2.14 | 2.16 | 2.11 | 2.11 | 2.11 | 0.96% | 514,812 |
| Jul 24, 2026 | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | 0.97% | 52,172 |
| Jul 23, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.69% | 28,106 |
| Jul 22, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 0.50% | 76,145 |
| Jul 21, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -0.33% | 53,390 |
| Jul 20, 2026 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | 0.32% | 22,157 |
| Jul 17, 2026 | 2.12 | 2.13 | 2.08 | 2.10 | 2.10 | -1.63% | 72,927 |