Skip to main content
logo
Vivendi SE (VIE:VIV)
Austria flag Austria · Delayed Price · Currency is EUR
2.114
-0.001 (-0.05%)
Last updated: Mar 5, 2026, 9:05 AM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262.122.122.082.082.08-3.92%-
Mar 2, 20262.142.172.142.172.17-1.10%-
Feb 27, 20262.192.202.192.192.190.23%-
Feb 26, 20262.192.192.192.192.190.05%-
Feb 25, 20262.192.192.182.192.190.05%-
Feb 24, 20262.222.222.182.182.18-2.33%-
Feb 23, 20262.202.262.202.242.241.64%-
Feb 20, 20262.192.212.192.202.20-0.36%-
Feb 19, 20262.202.212.192.212.210.96%-
Feb 18, 20262.212.212.192.192.190.23%-
Feb 17, 20262.162.182.162.182.180.23%-
Feb 16, 20262.232.232.182.182.18-1.98%-
Feb 13, 20262.172.222.172.222.222.07%-
Feb 12, 20262.242.242.182.182.18-2.25%-
Feb 11, 20262.242.242.222.232.23-2.28%-
Feb 10, 20262.262.282.262.282.283.45%-
Feb 9, 20262.222.222.202.202.20-1.48%-
Feb 6, 20262.202.242.162.242.24-1.24%3,895
Feb 5, 20262.292.302.262.262.260.18%569
Feb 4, 20262.262.282.252.262.26-1.01%-
Feb 3, 20262.332.332.282.282.28-3.14%-
Feb 2, 20262.342.362.342.362.36-0.63%-
Jan 30, 20262.362.382.362.372.37-1.50%-
Jan 29, 20262.402.412.392.412.410.29%-
Jan 28, 20262.382.402.382.402.40-0.50%-
Jan 27, 20262.412.432.412.412.41-0.21%-
Jan 26, 20262.412.422.402.422.421.68%-
Jan 23, 20262.392.392.382.382.38-0.46%-
Jan 22, 20262.412.412.372.392.390.17%-
Jan 21, 20262.362.382.342.382.380.38%-
Jan 20, 20262.392.392.362.382.38-0.75%-
Jan 19, 20262.382.392.382.392.39-1.68%-
Jan 16, 20262.452.452.432.432.43-0.21%-
Jan 15, 20262.432.442.412.442.440.08%4,223
Jan 14, 20262.402.442.402.442.441.12%-
Jan 13, 20262.422.442.412.412.41-0.50%-
Jan 12, 20262.402.432.402.422.420.87%-
Jan 9, 20262.392.402.372.402.402.34%574
Jan 8, 20262.362.372.352.352.35-1.39%-
Jan 7, 20262.402.402.362.382.38-0.71%-
Jan 6, 20262.412.412.392.402.40--
Jan 5, 20262.372.402.372.402.401.48%3,481
Jan 2, 20262.372.372.362.362.36-0.63%-
Dec 30, 20252.342.382.342.382.380.34%-
Dec 29, 20252.352.372.352.372.371.11%-
Dec 23, 20252.352.352.342.342.34-0.13%-
Dec 22, 20252.372.372.332.352.350.26%-
Dec 19, 20252.352.352.332.342.34-0.97%-
Dec 18, 20252.352.362.342.362.360.55%-
Dec 17, 20252.322.352.322.352.35-0.09%-