Vivendi SE (VIE:VIV)
Austria · Delayed Price · Currency is EUR 2.961
-0.058 (-1.92%)
At close: Nov 13, 2025
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -1.59% | - |
| Nov 13, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.92% | 3,400 |
| Nov 12, 2025 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | 0.97% | - |
| Nov 11, 2025 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | -0.57% | - |
| Nov 10, 2025 | 2.99 | 3.01 | 2.98 | 3.01 | 3.01 | 1.38% | - |
| Nov 7, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -1.17% | - |
| Nov 6, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.76% | 3,400 |
| Nov 5, 2025 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 0.10% | - |
| Nov 4, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -2.30% | 3,400 |
| Nov 3, 2025 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -0.71% | - |
| Oct 31, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 2.84% | - |
| Oct 30, 2025 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | -1.34% | - |
| Oct 29, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -1.16% | - |
| Oct 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.30% | - |
| Oct 27, 2025 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | - |
| Oct 24, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | -2.18% | - |
| Oct 23, 2025 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | 3.45% | - |
| Oct 22, 2025 | 3.13 | 3.15 | 3.10 | 3.10 | 3.10 | 1.04% | - |
| Oct 21, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 1.62% | - |
| Oct 20, 2025 | 3.02 | 3.02 | 2.99 | 3.02 | 3.02 | 0.37% | - |
| Oct 17, 2025 | 3.00 | 3.01 | 2.97 | 3.01 | 3.01 | -0.60% | 53 |
| Oct 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.49% | - |
| Oct 15, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | 1.10% | - |
| Oct 14, 2025 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 2.45% | - |
| Oct 13, 2025 | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | -0.91% | 2,496 |
| Oct 10, 2025 | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | -0.37% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.16% | - |
| Oct 8, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.53% | - |
| Oct 7, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.37% | - |
| Oct 6, 2025 | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | -1.70% | 1,424 |
| Oct 3, 2025 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | 0.68% | - |
| Oct 2, 2025 | 3.06 | 3.11 | 3.06 | 3.10 | 3.10 | 0.65% | - |
| Oct 1, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 2.84% | - |
| Sep 30, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 1.73% | - |
| Sep 29, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.55% | - |
| Sep 26, 2025 | 2.93 | 2.93 | 2.89 | 2.93 | 2.93 | 0.10% | - |
| Sep 25, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.92 | 0.14% | - |
| Sep 24, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.92 | -0.61% | - |
| Sep 23, 2025 | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | 0.14% | - |
| Sep 22, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.15% | - |
| Sep 19, 2025 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -1.30% | 3,437 |
| Sep 18, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.33% | - |
| Sep 17, 2025 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -1.44% | - |
| Sep 16, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.07% | - |
| Sep 15, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Sep 12, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.85% | - |
| Sep 11, 2025 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -2.56% | - |
| Sep 10, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | -1.26% | - |
| Sep 9, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 2.43% | - |
| Sep 8, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 1.41% | 2,829 |