Skip to main content
Vivendi SE (EPA:VIV)
France flag France · Delayed Price · Currency is EUR
1.989
-0.108 (-5.13%)
Mar 6, 2026, 3:50 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.122.122.002.00--4.39%655,635
Mar 5, 20262.112.142.102.102.10-0.62%1,410,782
Mar 4, 20262.082.142.072.112.111.59%1,975,945
Mar 3, 20262.122.132.052.082.08-3.62%2,814,411
Mar 2, 20262.142.192.142.152.15-2.18%955,353
Feb 27, 20262.192.222.182.202.20-0.14%1,975,307
Feb 26, 20262.182.232.162.212.211.10%1,328,340
Feb 25, 20262.162.202.162.182.180.51%947,346
Feb 24, 20262.212.222.172.172.17-2.25%1,139,195
Feb 23, 20262.202.262.192.222.220.50%2,132,341
Feb 20, 20262.192.222.182.212.210.87%914,457
Feb 19, 20262.182.222.182.192.190.92%996,950
Feb 18, 20262.222.222.162.172.17-1.27%2,465,167
Feb 17, 20262.152.202.152.202.202.04%1,101,574
Feb 16, 20262.232.232.152.152.15-3.36%960,160
Feb 13, 20262.182.232.162.232.232.44%2,238,320
Feb 12, 20262.242.242.172.182.18-1.54%1,768,073
Feb 11, 20262.232.252.212.212.21-2.64%2,222,417
Feb 10, 20262.262.302.252.272.271.43%1,788,877
Feb 9, 20262.222.242.192.242.240.99%1,335,415
Feb 6, 20262.222.252.162.222.22-1.47%2,043,520
Feb 5, 20262.272.342.242.252.250.09%1,647,770
Feb 4, 20262.262.282.222.252.25-0.97%3,103,193
Feb 3, 20262.352.352.272.272.27-3.03%2,688,752
Feb 2, 20262.352.372.332.342.34-0.59%1,861,667
Jan 30, 20262.362.382.342.352.350.04%2,508,825
Jan 29, 20262.412.412.352.352.35-2.12%1,808,724
Jan 28, 20262.402.422.362.402.401.22%2,176,335
Jan 27, 20262.412.432.382.382.38-1.86%1,350,139
Jan 26, 20262.412.442.402.422.420.54%1,121,383
Jan 23, 20262.392.412.362.412.410.38%1,763,079
Jan 22, 20262.402.412.362.402.400.84%1,921,429
Jan 21, 20262.352.392.342.382.380.68%2,254,641
Jan 20, 20262.382.392.352.362.36-1.34%2,085,685
Jan 19, 20262.392.402.372.392.39-1.16%1,778,969
Jan 16, 20262.452.462.412.422.42-1.30%1,151,851
Jan 15, 20262.442.452.412.452.450.57%1,431,741
Jan 14, 20262.402.442.402.442.441.84%1,425,928
Jan 13, 20262.432.442.382.402.40-1.11%1,084,860
Jan 12, 20262.422.432.392.422.420.37%1,074,060
Jan 9, 20262.352.422.352.412.412.42%1,780,004
Jan 8, 20262.392.402.342.362.36-1.30%1,513,312
Jan 7, 20262.432.432.362.392.39-0.71%1,983,682
Jan 6, 20262.422.432.382.412.41-1.03%2,102,369
Jan 5, 20262.362.432.362.432.433.36%2,364,280
Jan 2, 20262.362.382.342.352.35-0.63%1,628,891
Dec 31, 20252.362.372.352.372.37-0.25%570,436
Dec 30, 20252.342.392.342.372.371.02%1,244,637
Dec 29, 20252.352.382.352.352.35-0.93%1,284,437
Dec 24, 20252.352.382.342.372.371.07%296,964
Dec 23, 20252.352.352.332.352.35-0.04%1,474,164
Dec 22, 20252.362.372.322.352.35-0.72%1,108,496
Dec 19, 20252.352.362.332.362.36-0.04%3,577,668
Dec 18, 20252.352.372.322.362.360.81%1,929,216
Dec 17, 20252.322.362.312.352.350.99%1,158,620
Dec 16, 20252.372.372.322.322.32-2.15%2,210,845
Dec 15, 20252.352.392.352.372.370.72%1,152,017
Dec 12, 20252.372.402.362.362.36-0.38%1,983,522
Dec 11, 20252.352.402.342.372.370.64%1,156,243
Dec 10, 20252.342.382.332.352.35-0.34%1,040,702
Dec 9, 20252.362.412.322.362.360.21%2,274,301
Dec 8, 20252.392.422.352.352.35-2.04%2,324,065
Dec 5, 20252.362.442.362.402.401.82%1,646,746
Dec 4, 20252.352.362.332.362.360.81%1,730,234
Dec 3, 20252.382.382.322.342.34-1.06%3,061,734
Dec 2, 20252.452.452.352.372.37-3.31%4,099,230
Dec 1, 20252.312.482.302.452.45-2.78%2,706,506
Nov 28, 20252.522.612.392.522.52-0.04%5,917,466
Nov 27, 20252.452.522.452.522.523.28%2,399,688
Nov 26, 20252.472.512.442.442.44-1.34%2,190,208
Nov 25, 20252.542.562.452.472.47-2.22%2,613,624
Nov 24, 20252.552.582.502.532.53-0.55%2,415,732
Nov 21, 20252.482.542.442.542.541.72%1,642,772
Nov 20, 20252.492.552.432.502.50-0.12%3,867,622
Nov 19, 20252.902.922.312.502.50-13.61%10,929,930
Nov 18, 20252.902.902.862.892.89-0.89%1,630,184
Nov 17, 20252.952.962.912.922.92-0.07%933,073
Nov 14, 20252.972.972.902.922.92-2.21%1,137,105
Nov 13, 20253.013.032.962.992.99-0.17%1,996,408
Nov 12, 20253.023.062.992.992.99-0.40%1,418,149
Nov 11, 20252.983.012.953.013.011.01%1,068,241
Nov 10, 20253.003.022.972.982.980.10%923,153
Nov 7, 20253.003.002.942.972.97-1.00%1,668,828
Nov 6, 20253.033.042.983.003.00-0.40%1,153,474
Nov 5, 20252.983.042.983.013.010.80%1,231,209
Nov 4, 20253.053.052.982.992.99-2.38%2,280,172
Nov 3, 20253.133.143.043.063.06-1.89%875,873
Oct 31, 20253.043.143.043.123.123.21%1,301,999
Oct 30, 20253.043.042.993.033.03-0.66%1,504,111
Oct 29, 20253.133.133.053.053.05-2.34%1,054,902
Oct 28, 20253.123.123.093.123.12-0.22%1,024,411
Oct 27, 20253.163.173.123.133.13-1.04%1,116,737
Oct 24, 20253.163.163.103.163.16-0.38%1,250,005
Oct 23, 20253.113.213.113.173.171.77%1,838,541
Oct 22, 20253.143.163.083.123.121.57%2,925,174
Oct 21, 20253.043.083.033.073.071.69%1,495,688
Oct 20, 20253.033.032.983.023.020.17%1,238,844
Oct 17, 20253.013.032.963.013.01-0.79%657,221
Oct 16, 20253.033.053.013.043.04-0.16%988,647
Oct 15, 20253.053.073.023.043.041.20%1,118,691