Vivendi SE (VVVNF)
OTCMKTS · Delayed Price · Currency is USD
1.840
-0.090 (-4.66%)
Nov 6, 2026, 4:00 PM EST
VVVNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -4.66% | 32,001 |
| Nov 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.22% | 10,000 |
| Nov 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | 5,600 |
| Oct 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | 400 |
| Oct 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 36,999 |
| Oct 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 43,000 |
| Oct 23, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -4.47% | 82,001 |
| Oct 22, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 3.47% | 83,502 |
| Oct 21, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -8.17% | 97,197 |
| Oct 20, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 7.66% | 21,000 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | 1,182 |
| Oct 16, 2026 | 1.75 | 2.04 | 1.75 | 1.85 | 1.85 | 10.78% | 14,537 |
| Oct 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 26,500 |
| Oct 14, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 2.40% | 8,309 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 6,484 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | 34,503 |
| Oct 9, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -4.71% | 25,000 |
| Oct 8, 2026 | 1.64 | 1.71 | 1.54 | 1.71 | 1.71 | 8.60% | 5,397 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.56% | 129,501 |
| Oct 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -16.23% | 71,050 |
| Oct 5, 2026 | 1.49 | 1.91 | 1.49 | 1.91 | 1.91 | 20.89% | 5,600 |
| Oct 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 26,000 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 300 |
| Sep 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 37,964 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | 4.46% | 13,000 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -5.60% | 30,000 |
| Sep 23, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -3.87% | 13,972 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5,002 |
| Sep 21, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 1.17% | 12,002 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -3.39% | 17,583 |
| Sep 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -5.52% | 4,016 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 6.45% | 61,296 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 6,300 |
| Sep 14, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 38,500 |
| Sep 11, 2026 | 1.73 | 1.86 | 1.73 | 1.76 | 1.76 | 4.14% | 11,711 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 11,245 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -6.52% | 6,300 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 2,125 |
| Sep 3, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 2.78% | 13,505 |
| Sep 2, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 10,856 |
| Sep 1, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -1.60% | 24,100 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 1,200 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 500 |
| Aug 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 3,000 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -10.45% | 21,702 |
| Aug 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 7.40% | 330 |
| Aug 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.57% | 2,000 |
| Aug 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -8.95% | 1,198 |
| Aug 6, 2026 | 1.95 | 2.17 | 1.95 | 2.17 | 2.17 | 8.51% | 1,100 |
| Aug 5, 2026 | 1.94 | 2.00 | 1.90 | 2.00 | 2.00 | 0.90% | 3,150 |