Vivendi SE (VIE:VIV)
Austria flag Austria · Delayed Price · Currency is EUR
3.108
-0.098 (-3.06%)
Last updated: Oct 24, 2025, 1:00 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.143.213.143.213.213.45%-
Oct 22, 20253.133.153.103.103.101.04%-
Oct 21, 20253.033.073.033.073.071.62%-
Oct 20, 20253.023.022.993.023.020.37%-
Oct 17, 20253.003.012.973.013.01-0.60%53
Oct 16, 20253.033.033.033.033.03-0.49%-
Oct 15, 20253.053.053.023.043.041.10%-
Oct 14, 20252.963.012.963.013.012.45%-
Oct 13, 20252.942.952.932.942.94-0.91%2,496
Oct 10, 20252.952.972.952.962.96-0.37%-
Oct 9, 20253.003.002.972.972.97-1.16%-
Oct 8, 20253.033.033.013.013.01-0.53%-
Oct 7, 20253.043.043.023.023.02-1.37%-
Oct 6, 20253.063.073.023.073.07-1.70%1,424
Oct 3, 20253.113.153.113.123.120.68%-
Oct 2, 20253.063.113.063.103.100.65%-
Oct 1, 20252.983.082.983.083.082.84%-
Sep 30, 20252.982.992.982.992.991.73%-
Sep 29, 20252.922.942.922.942.940.55%-
Sep 26, 20252.932.932.892.932.930.10%-
Sep 25, 20252.922.932.922.922.920.14%-
Sep 24, 20252.922.932.922.922.92-0.61%-
Sep 23, 20252.952.962.942.942.940.14%-
Sep 22, 20252.962.962.932.932.93-1.15%-
Sep 19, 20252.992.992.962.972.97-1.30%3,437
Sep 18, 20253.033.032.993.013.01-0.33%-
Sep 17, 20253.073.073.023.023.02-1.44%-
Sep 16, 20253.083.083.043.063.06-0.07%-
Sep 15, 20253.083.083.063.063.06-0.33%-
Sep 12, 20253.073.073.073.073.070.85%-
Sep 11, 20253.093.093.043.053.05-2.56%-
Sep 10, 20253.133.133.123.133.13-1.26%-
Sep 9, 20253.133.173.133.173.172.43%-
Sep 8, 20253.063.093.053.093.091.41%2,829
Sep 5, 20253.063.063.043.053.050.56%-
Sep 4, 20252.993.032.993.033.032.47%-
Sep 3, 20253.003.002.962.962.96-1.14%-
Sep 2, 20253.033.032.982.992.99-1.42%-
Sep 1, 20253.083.083.043.043.04-0.65%-
Aug 29, 20253.093.093.063.063.06-1.04%-
Aug 28, 20253.173.173.093.093.09-3.80%-
Aug 27, 20253.153.213.133.213.212.10%-
Aug 26, 20253.133.143.133.143.14-1.04%-
Aug 25, 20253.143.183.123.183.181.24%-
Aug 22, 20253.133.153.133.143.140.32%-
Aug 21, 20253.123.143.123.133.13-0.10%-
Aug 20, 20253.173.173.133.133.13-1.82%-
Aug 19, 20253.193.193.183.193.190.82%-
Aug 18, 20253.153.163.143.163.16-1.13%-
Aug 15, 20253.193.203.193.203.200.92%-