Vivendi SE (BIT:1VIV)
Italy
· Delayed Price · Currency is EUR 2.410
+0.052 (2.21%)
At close: Dec 5, 2025
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | 2.21% | 1,840 |
| Dec 4, 2025 | 2.46 | 2.46 | 2.46 | 2.36 | 2.36 | 0.73% | 35 |
| Dec 3, 2025 | 2.34 | 2.34 | 2.33 | 2.34 | 2.34 | -1.06% | 18,240 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | -3.39% | 15,318 |
| Dec 1, 2025 | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | -2.66% | 1,600 |
| Nov 28, 2025 | 2.56 | 2.61 | 2.41 | 2.52 | 2.52 | 0.24% | 9,168 |
| Nov 27, 2025 | 2.49 | 2.49 | 2.49 | 2.51 | 2.51 | 2.28% | 1,200 |
| Nov 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.25% | - |
| Nov 25, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | -1.74% | 13,242 |
| Nov 24, 2025 | 2.56 | 2.56 | 2.56 | 2.53 | 2.53 | -0.16% | 5,742 |
| Nov 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.76% | - |
| Nov 20, 2025 | 2.50 | 2.54 | 2.44 | 2.51 | 2.51 | -0.63% | 23,996 |
| Nov 19, 2025 | 2.83 | 2.83 | 2.53 | 2.53 | 2.53 | -12.15% | 19,979 |
| Nov 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.64% | - |
| Nov 17, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.24% | - |
| Nov 14, 2025 | 2.90 | 2.91 | 2.90 | 2.92 | 2.92 | -2.01% | 472 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.06% | - |
| Nov 12, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.30% | - |
| Nov 11, 2025 | 3.01 | 3.02 | 3.01 | 3.00 | 3.00 | 0.13% | 5,000 |
| Nov 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.70% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.27% | - |
| Nov 6, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.26% | - |
| Nov 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | - |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.03% | - |
| Nov 3, 2025 | 3.09 | 3.09 | 3.09 | 3.06 | 3.06 | -2.30% | 5,000 |
| Oct 31, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.40% | - |
| Oct 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.79% | - |
| Oct 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.99% | - |
| Oct 28, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.11 | -0.29% | 10 |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| Oct 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.44% | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.17 | 3.17 | 1.90% | 10 |
| Oct 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.27% | - |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.07 | 3.07 | 1.62% | 550 |
| Oct 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.53% | - |
| Oct 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.63% | - |
| Oct 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.49% | - |
| Oct 15, 2025 | 3.05 | 3.06 | 3.05 | 3.04 | 3.04 | 1.10% | 3,000 |
| Oct 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.28% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.55% | - |
| Oct 10, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.05% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.74% | - |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 2.98 | 2.98 | -1.62% | 1,350 |
| Oct 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.46% | - |
| Oct 6, 2025 | 3.05 | 3.10 | 3.05 | 3.04 | 3.04 | -2.34% | 8,831 |
| Oct 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.03% | - |
| Oct 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.63% | - |
| Oct 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.27% | - |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.56% | - |
| Sep 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.96% | - |
| Sep 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | - |
| Sep 25, 2025 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -0.51% | 800 |
| Sep 24, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.24% | - |
| Sep 23, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.54% | 116 |
| Sep 22, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.95 | -1.17% | 200 |
| Sep 19, 2025 | 2.94 | 2.96 | 2.94 | 2.98 | 2.98 | -0.96% | 407 |
| Sep 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.30% | - |
| Sep 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.49% | - |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.49% | - |
| Sep 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.69% | - |
| Sep 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.36% | - |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.05 | 3.05 | -1.64% | 95 |
| Sep 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.15% | - |
| Sep 9, 2025 | 3.15 | 3.15 | 3.15 | 3.14 | 3.14 | 1.75% | 250 |
| Sep 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.51% | - |
| Sep 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.23% | - |
| Sep 4, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.03 | 2.23% | 1,001 |
| Sep 3, 2025 | 2.94 | 2.94 | 2.94 | 2.97 | 2.97 | -0.80% | 68 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.42% | - |
| Sep 1, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.30% | - |
| Aug 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.45% | - |
| Aug 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.86% | - |
| Aug 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.28% | - |
| Aug 26, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.14 | -0.92% | 190 |
| Aug 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.73% | - |
| Aug 22, 2025 | 3.15 | 3.15 | 3.06 | 3.14 | 3.14 | 0.19% | 4,425 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.38% | 500 |
| Aug 20, 2025 | 3.15 | 3.17 | 3.14 | 3.13 | 3.13 | -2.34% | 4,001 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.23% | - |
| Aug 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.16% | - |
| Aug 14, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 100 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.19 | 3.19 | -0.09% | 5,710 |
| Aug 12, 2025 | 3.23 | 3.23 | 3.20 | 3.19 | 3.19 | -1.97% | 418 |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.25 | 3.25 | 0.12% | 468 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.34% | 152 |
| Aug 7, 2025 | 3.28 | 3.28 | 3.28 | 3.29 | 3.29 | 1.07% | 350 |
| Aug 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.88% | - |
| Aug 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.53% | - |
| Aug 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.09% | - |
| Aug 1, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.06% | - |
| Jul 31, 2025 | 3.32 | 3.32 | 3.32 | 3.38 | 3.38 | 2.52% | 74 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.42% | - |
| Jul 29, 2025 | 3.34 | 3.34 | 3.34 | 3.31 | 3.31 | -1.46% | 300 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.39 | 3.36 | 3.36 | -3.61% | 1,700 |
| Jul 25, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -2.76% | 6,085 |
| Jul 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.16% | - |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.97% | - |
| Jul 22, 2025 | 3.42 | 3.42 | 3.40 | 3.51 | 3.51 | 2.93% | 902 |
| Jul 21, 2025 | 3.41 | 3.48 | 3.38 | 3.41 | 3.41 | 2.65% | 1,183 |
| Jul 18, 2025 | 3.24 | 3.35 | 3.24 | 3.32 | 3.32 | 12.42% | 5,871 |