Vivendi SE (VIE:VIV)
Austria · Delayed Price · Currency is EUR 2.417
+0.071 (3.03%)
Last updated: Dec 5, 2025, 3:30 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.69% | - |
| Dec 3, 2025 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.10% | 6,800 |
| Dec 2, 2025 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -3.28% | 3,400 |
| Dec 1, 2025 | 2.44 | 2.47 | 2.43 | 2.44 | 2.44 | -2.44% | 6,800 |
| Nov 28, 2025 | 2.52 | 2.53 | 2.47 | 2.50 | 2.50 | 0.56% | 18,308 |
| Nov 27, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 0.98% | 4,028 |
| Nov 26, 2025 | 2.47 | 2.49 | 2.46 | 2.46 | 2.46 | -0.73% | - |
| Nov 25, 2025 | 2.54 | 2.54 | 2.46 | 2.48 | 2.48 | -1.39% | 3,400 |
| Nov 24, 2025 | 2.58 | 2.58 | 2.51 | 2.51 | 2.51 | 0.08% | - |
| Nov 21, 2025 | 2.46 | 2.53 | 2.46 | 2.51 | 2.51 | -0.83% | - |
| Nov 20, 2025 | 2.50 | 2.53 | 2.44 | 2.53 | 2.53 | 0.04% | 14,660 |
| Nov 19, 2025 | 2.89 | 2.89 | 2.50 | 2.53 | 2.53 | -12.12% | 3,400 |
| Nov 18, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | -2.04% | - |
| Nov 17, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 0.86% | 3,400 |
| 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% | - |