Vivendi SE (VVVNF)
OTCMKTS
· Delayed Price · Currency is USD
3.120
+0.200 (6.85%)
May 2, 2025, 4:00 PM EDT
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | 10,000 |
| May 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 376 |
| Apr 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | 19,400 |
| Apr 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 100 |
| Apr 24, 2025 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | 1.67% | 6,457 |
| Apr 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Apr 22, 2025 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | 6.61% | 3,266 |
| Apr 21, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.90% | 1,099 |
| Apr 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.69% | 650 |
| Apr 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 23,080 |
| Apr 10, 2025 | 2.54 | 2.65 | 2.54 | 2.65 | 2.65 | 0.76% | 4,257 |
| Apr 9, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -11.74% | 363 |
| Apr 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 262 |
| Apr 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 370,000 |
| Apr 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.29% | 185 |
| Apr 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Mar 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Mar 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 500 |
| Mar 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 3,887 |
| Mar 26, 2025 | 3.05 | 3.18 | 3.05 | 3.18 | 3.18 | -2.15% | 1,711 |
| Mar 25, 2025 | 2.99 | 3.25 | 2.99 | 3.25 | 3.25 | 2.20% | 430 |
| Mar 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.35% | 100 |
| Mar 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Mar 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Mar 19, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Mar 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.27% | 5,200 |
| Mar 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 12, 2025 | 3.09 | 3.37 | 2.91 | 3.00 | 3.00 | -2.98% | 5,753 |
| Mar 11, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -1.90% | 20,000 |
| Mar 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Mar 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 31,815 |
| Mar 6, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 3.96% | 3,500 |
| Mar 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Mar 4, 2025 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | 5.21% | 2,810 |
| Mar 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 92 |
| Feb 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1 |
| Feb 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | 103 |
| Feb 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | 703 |
| Feb 24, 2025 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | -1.94% | 650 |
| Feb 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 2,520 |