Vivendi SE (VIE:VIV)
Austria · Delayed Price · Currency is EUR 3.098
+0.020 (0.65%)
At close: Oct 2, 2025
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | 0.56% | - |
| Sep 4, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 2.47% | - |
| Sep 3, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.14% | - |
| Sep 2, 2025 | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -1.42% | - |
| Sep 1, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Aug 29, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -1.04% | - |
| Aug 28, 2025 | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | -3.80% | - |
| Aug 27, 2025 | 3.15 | 3.21 | 3.13 | 3.21 | 3.21 | 2.10% | - |
| Aug 26, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -1.04% | - |
| Aug 25, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 1.24% | - |
| Aug 22, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 0.32% | - |
| Aug 21, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | -0.10% | - |
| Aug 20, 2025 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | -1.82% | - |
| Aug 19, 2025 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | 0.82% | - |
| Aug 18, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | -1.13% | - |
| Aug 15, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.92% | - |
| Aug 14, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.72% | - |
| Aug 13, 2025 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.25% | - |
| Aug 12, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.39% | - |
| Aug 11, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.37% | - |
| Aug 8, 2025 | 3.29 | 3.29 | 3.24 | 3.26 | 3.26 | -1.15% | - |
| Aug 7, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.83% | - |
| Aug 6, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.76% | - |
| Aug 5, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 3.16% | 3,374 |
| Aug 4, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | 0.98% | - |
| Aug 1, 2025 | 3.26 | 3.26 | 3.15 | 3.16 | 3.16 | -5.73% | 3,509 |
| Jul 31, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 1.54% | 870 |
| Jul 30, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | -1.02% | 3,437 |
| Jul 29, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -2.00% | - |
| Jul 28, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jul 25, 2025 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -2.49% | 3,952 |