Vivendi SE (EPA:VIV)
France
· Delayed Price · Currency is EUR 2.402
+0.043 (1.82%)
At close: Dec 5, 2025
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.36 | 2.44 | 2.36 | 2.40 | 2.40 | 1.82% | 1,646,746 |
| Dec 4, 2025 | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | 0.81% | 1,730,234 |
| Dec 3, 2025 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -1.06% | 3,061,734 |
| Dec 2, 2025 | 2.45 | 2.45 | 2.35 | 2.37 | 2.37 | -3.31% | 4,099,230 |
| Dec 1, 2025 | 2.31 | 2.48 | 2.30 | 2.45 | 2.45 | -2.78% | 2,706,506 |
| Nov 28, 2025 | 2.52 | 2.61 | 2.39 | 2.52 | 2.52 | -0.04% | 5,917,466 |
| Nov 27, 2025 | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | 3.28% | 2,399,688 |
| Nov 26, 2025 | 2.47 | 2.51 | 2.44 | 2.44 | 2.44 | -1.34% | 2,190,208 |
| Nov 25, 2025 | 2.54 | 2.56 | 2.45 | 2.47 | 2.47 | -2.22% | 2,613,624 |
| Nov 24, 2025 | 2.55 | 2.58 | 2.50 | 2.53 | 2.53 | -0.55% | 2,415,732 |
| Nov 21, 2025 | 2.48 | 2.54 | 2.44 | 2.54 | 2.54 | 1.72% | 1,642,772 |
| Nov 20, 2025 | 2.49 | 2.55 | 2.43 | 2.50 | 2.50 | -0.12% | 3,867,622 |
| Nov 19, 2025 | 2.90 | 2.92 | 2.31 | 2.50 | 2.50 | -13.61% | 10,929,930 |
| Nov 18, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.89 | -0.89% | 1,630,184 |
| Nov 17, 2025 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.07% | 933,073 |
| Nov 14, 2025 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | -2.21% | 1,137,105 |
| Nov 13, 2025 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | -0.17% | 1,996,408 |
| Nov 12, 2025 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -0.40% | 1,418,149 |
| Nov 11, 2025 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 1,068,241 |
| Nov 10, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | 0.10% | 923,153 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 1,668,828 |
| Nov 6, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | -0.40% | 1,153,474 |
| Nov 5, 2025 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 0.80% | 1,231,209 |
| Nov 4, 2025 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -2.38% | 2,280,172 |
| Nov 3, 2025 | 3.13 | 3.14 | 3.04 | 3.06 | 3.06 | -1.89% | 875,873 |
| Oct 31, 2025 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 3.21% | 1,301,999 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | -0.66% | 1,504,111 |
| Oct 29, 2025 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -2.34% | 1,054,902 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | -0.22% | 1,024,411 |
| Oct 27, 2025 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -1.04% | 1,116,737 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | -0.38% | 1,250,005 |
| Oct 23, 2025 | 3.11 | 3.21 | 3.11 | 3.17 | 3.17 | 1.77% | 1,838,541 |
| Oct 22, 2025 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | 1.57% | 2,925,174 |
| Oct 21, 2025 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 1.69% | 1,495,688 |
| Oct 20, 2025 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | 0.17% | 1,238,844 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | -0.79% | 657,221 |
| Oct 16, 2025 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | -0.16% | 988,647 |
| Oct 15, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | 1.20% | 1,118,691 |
| Oct 14, 2025 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 1.69% | 1,605,165 |
| Oct 13, 2025 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | 1.03% | 896,302 |
| Oct 10, 2025 | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | -0.85% | 1,011,463 |
| Oct 9, 2025 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.24% | 802,334 |
| Oct 8, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.93% | 1,320,930 |
| Oct 7, 2025 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | 741,126 |
| Oct 6, 2025 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -1.58% | 1,859,176 |
| Oct 3, 2025 | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | -0.42% | 1,878,051 |
| Oct 2, 2025 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 1.84% | 1,494,090 |
| Oct 1, 2025 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 1.73% | 1,772,520 |
| Sep 30, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 1.77% | 1,848,268 |
| Sep 29, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 0.79% | 971,858 |
| Sep 26, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.34% | 1,182,637 |
| Sep 25, 2025 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.17% | 1,162,634 |
| Sep 24, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | -0.55% | 1,021,231 |
| Sep 23, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | -0.24% | 1,417,119 |
| Sep 22, 2025 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -0.84% | 1,726,757 |
| Sep 19, 2025 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -0.87% | 1,657,470 |
| Sep 18, 2025 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.89% | 1,054,127 |
| Sep 17, 2025 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | -0.53% | 739,812 |
| Sep 16, 2025 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -1.65% | 860,173 |
| Sep 15, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.65% | 956,244 |
| Sep 12, 2025 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | 0.46% | 1,505,847 |
| Sep 11, 2025 | 3.09 | 3.10 | 3.03 | 3.05 | 3.05 | -1.61% | 817,618 |
| Sep 10, 2025 | 3.13 | 3.17 | 3.10 | 3.10 | 3.10 | -0.83% | 1,049,351 |
| Sep 9, 2025 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | 1.76% | 2,086,280 |
| Sep 8, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.99% | 1,375,539 |
| Sep 5, 2025 | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | 0.13% | 792,131 |
| Sep 4, 2025 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 2.49% | 1,293,806 |
| Sep 3, 2025 | 3.01 | 3.01 | 2.94 | 2.97 | 2.97 | -1.03% | 1,290,488 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -1.51% | 1,066,524 |
| Sep 1, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.43% | 829,459 |
| Aug 29, 2025 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.94% | 928,273 |
| Aug 28, 2025 | 3.15 | 3.18 | 3.08 | 3.09 | 3.09 | -1.69% | 1,104,482 |
| Aug 27, 2025 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | 0.35% | 1,016,582 |
| Aug 26, 2025 | 3.13 | 3.16 | 3.11 | 3.13 | 3.13 | -1.23% | 1,938,122 |
| Aug 25, 2025 | 3.14 | 3.19 | 3.12 | 3.17 | 3.17 | 0.70% | 927,992 |
| Aug 22, 2025 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.77% | 725,995 |
| Aug 21, 2025 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | -0.45% | 793,568 |
| Aug 20, 2025 | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | -0.82% | 934,623 |
| Aug 19, 2025 | 3.16 | 3.20 | 3.15 | 3.16 | 3.16 | 0.06% | 754,880 |
| Aug 18, 2025 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | -0.22% | 888,765 |
| Aug 15, 2025 | 3.18 | 3.21 | 3.17 | 3.17 | 3.17 | 0.06% | 785,550 |
| Aug 14, 2025 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.38% | 945,217 |
| Aug 13, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.72% | 1,131,835 |
| Aug 12, 2025 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | -1.75% | 1,675,754 |
| Aug 11, 2025 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | 0.22% | 1,177,109 |
| Aug 8, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -0.52% | 1,073,117 |
| Aug 7, 2025 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | 0.43% | 2,089,818 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | 1,755,197 |
| Aug 5, 2025 | 3.25 | 3.31 | 3.22 | 3.27 | 3.27 | 1.18% | 1,379,134 |
| Aug 4, 2025 | 3.20 | 3.25 | 3.19 | 3.23 | 3.23 | 0.65% | 2,138,763 |
| Aug 1, 2025 | 3.26 | 3.32 | 3.14 | 3.21 | 3.21 | -3.40% | 3,136,135 |
| Jul 31, 2025 | 3.28 | 3.38 | 3.26 | 3.33 | 3.33 | 0.36% | 2,812,725 |
| Jul 30, 2025 | 3.30 | 3.36 | 3.29 | 3.31 | 3.31 | 0.33% | 2,482,115 |
| Jul 29, 2025 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | -1.46% | 3,014,127 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -3.68% | 2,886,683 |
| Jul 25, 2025 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | -1.83% | 3,087,810 |
| Jul 24, 2025 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | 0.28% | 3,025,674 |
| Jul 23, 2025 | 3.54 | 3.56 | 3.46 | 3.53 | 3.53 | 0.97% | 2,596,679 |
| Jul 22, 2025 | 3.40 | 3.50 | 3.37 | 3.50 | 3.50 | 2.73% | 2,342,336 |
| Jul 21, 2025 | 3.46 | 3.52 | 3.36 | 3.41 | 3.41 | 2.25% | 4,519,025 |