Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
1.840
-0.035 (-1.87%)
At close: Nov 6, 2026
VIVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.87% | 2,497 |
| Nov 5, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.27% | 7,353 |
| Nov 4, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 6.82% | 18,998 |
| Nov 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,611 |
| Nov 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 1,331 |
| Oct 30, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 5.42% | 24,430 |
| Oct 29, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 65,439 |
| Oct 28, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -2.98% | 22,535 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 1.85% | 887,947 |
| Oct 26, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -2.40% | 34,188 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 17,515 |
| Oct 22, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | 23,568 |
| Oct 21, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.12% | 10,260 |
| Oct 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.18% | 27,061 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.59% | 15,253 |
| Oct 16, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 2.10% | 24,681 |
| Oct 15, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 4.66% | 29,030 |
| Oct 14, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -3.00% | 24,182 |
| Oct 13, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 3.79% | 66,408 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.96% | 22,040 |
| Oct 9, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.01% | 58,791 |
| Oct 8, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | 1.62% | 164,942 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 50,733 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 140,524 |
| Oct 5, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 149,218 |
| Oct 2, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 1.31% | 380,842 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -2.55% | 34,141 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | -3.09% | 246,937 |
| Sep 29, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 76,792 |
| Sep 28, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 71,888 |
| 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 |