Vivendi SE (VVVNF)
OTCMKTS · Delayed Price · Currency is USD
2.860
+0.390 (15.79%)
Feb 10, 2026, 3:54 PM EST
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 15.79% | 273 |
| Feb 9, 2026 | 2.61 | 2.80 | 2.47 | 2.47 | 2.47 | -2.60% | 16,010 |
| Feb 6, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.46% | 170 |
| Feb 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 888 |
| Jan 30, 2026 | 2.98 | 2.98 | 2.61 | 2.61 | 2.61 | -0.38% | 4,326 |
| Jan 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 390 |
| Jan 22, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 1.54% | 34,546 |
| Jan 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.40% | 1,000 |
| Jan 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.53% | 1,100 |
| Jan 15, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | 3,750 |
| Jan 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 7,300 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.43% | 2,000 |
| Jan 7, 2026 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 5.61% | 9,000 |
| Jan 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -11.56% | 282 |
| Jan 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -8.99% | 166 |
| Dec 30, 2025 | 2.80 | 3.28 | 2.80 | 3.28 | 3.28 | 26.64% | 9,679 |
| Dec 29, 2025 | 2.79 | 2.79 | 2.58 | 2.59 | 2.59 | - | 42,091 |
| Dec 24, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -6.50% | 339 |
| Dec 22, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | 2,000 |
| Dec 19, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | - | 3,500 |
| Dec 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 7.81% | 2,312 |
| Dec 16, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | -6.16% | 2,056 |
| Dec 15, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | 4.92% | 1,612 |
| Dec 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.80% | 538 |
| Dec 11, 2025 | 2.95 | 2.95 | 2.76 | 2.76 | 2.76 | - | 665 |
| Dec 10, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 2.22% | 15,834 |
| Dec 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.25% | 2,066 |
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 2,000 |
| Dec 4, 2025 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 1.05% | 2,200 |
| Dec 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.32% | 2,000 |
| Nov 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.17% | 2,409 |
| Nov 25, 2025 | 3.00 | 3.02 | 2.70 | 3.02 | 3.02 | 11.25% | 15,121 |
| Nov 24, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -7.03% | 124 |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -9.19% | 12,800 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.53% | 3,509 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -9.70% | 483 |
| Nov 12, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 11.42% | 498 |
| Nov 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.36% | 530 |
| Nov 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | 1,000 |
| Nov 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.57% | 25,000 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 300 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.84% | 5,000 |
| Oct 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | 2,500 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 134 |
| Oct 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% | 22,686 |
| Oct 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 11.18% | 3,000 |
| Oct 17, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -9.93% | 516 |
| Oct 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.06% | 89,385 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.88% | 500 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.31% | 2,933 |