Vivendi SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.33	2.33	2.28	2.28	2.28	-3.14%	-
Feb 2, 2026	2.34	2.36	2.34	2.36	2.36	-0.63%	-
Jan 30, 2026	2.36	2.38	2.36	2.37	2.37	-1.50%	-
Jan 29, 2026	2.40	2.41	2.39	2.41	2.41	0.29%	-
Jan 28, 2026	2.38	2.40	2.38	2.40	2.40	-0.50%	-
Jan 27, 2026	2.41	2.43	2.41	2.41	2.41	-0.21%	-
Jan 26, 2026	2.41	2.42	2.40	2.42	2.42	1.68%	-
Jan 23, 2026	2.39	2.39	2.38	2.38	2.38	-0.46%	-
Jan 22, 2026	2.41	2.41	2.37	2.39	2.39	0.17%	-
Jan 21, 2026	2.36	2.38	2.34	2.38	2.38	0.38%	-
Jan 20, 2026	2.39	2.39	2.36	2.38	2.38	-0.75%	-
Jan 19, 2026	2.38	2.39	2.38	2.39	2.39	-1.68%	-
Jan 16, 2026	2.45	2.45	2.43	2.43	2.43	-0.21%	-
Jan 15, 2026	2.43	2.44	2.41	2.44	2.44	0.08%	4,223
Jan 14, 2026	2.40	2.44	2.40	2.44	2.44	1.12%	-
Jan 13, 2026	2.42	2.44	2.41	2.41	2.41	-0.50%	-
Jan 12, 2026	2.40	2.43	2.40	2.42	2.42	0.87%	-
Jan 9, 2026	2.39	2.40	2.37	2.40	2.40	2.34%	574
Jan 8, 2026	2.36	2.37	2.35	2.35	2.35	-1.39%	-
Jan 7, 2026	2.40	2.40	2.36	2.38	2.38	-0.71%	-
Jan 6, 2026	2.41	2.41	2.39	2.40	2.40	-	-
Jan 5, 2026	2.37	2.40	2.37	2.40	2.40	1.48%	3,481
Jan 2, 2026	2.37	2.37	2.36	2.36	2.36	-0.63%	-
Dec 30, 2025	2.34	2.38	2.34	2.38	2.38	0.34%	-
Dec 29, 2025	2.35	2.37	2.35	2.37	2.37	1.11%	-
Dec 23, 2025	2.35	2.35	2.34	2.34	2.34	-0.13%	-
Dec 22, 2025	2.37	2.37	2.33	2.35	2.35	0.26%	-
Dec 19, 2025	2.35	2.35	2.33	2.34	2.34	-0.97%	-
Dec 18, 2025	2.35	2.36	2.34	2.36	2.36	0.55%	-
Dec 17, 2025	2.32	2.35	2.32	2.35	2.35	-0.09%	-
Dec 16, 2025	2.36	2.36	2.35	2.35	2.35	-1.05%	-
Dec 15, 2025	2.36	2.38	2.36	2.38	2.38	0.21%	1,000
Dec 12, 2025	2.37	2.37	2.37	2.37	2.37	-0.34%	-
Dec 11, 2025	2.36	2.38	2.36	2.38	2.38	1.06%	-
Dec 10, 2025	2.33	2.36	2.33	2.35	2.35	0.73%	3,000
Dec 9, 2025	2.35	2.40	2.34	2.34	2.34	-0.68%	1,500
Dec 8, 2025	2.39	2.39	2.35	2.35	2.35	-2.65%	3,400
Dec 5, 2025	2.36	2.42	2.36	2.42	2.42	3.03%	3,400
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