Skip to main content
Vivendi SE (EPA:VIV)
France flag France · Delayed Price · Currency is EUR
2.021
-0.075 (-3.58%)
At close: Mar 6, 2026

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.042.042.042.042.04--
Mar 5, 20262.042.042.042.042.042.51%-
Mar 4, 20261.991.991.991.991.99-3.40%-
Mar 3, 20262.062.062.062.062.06-1.90%-
Mar 2, 20262.102.102.102.102.10-7.08%-
Feb 27, 20262.142.262.142.262.266.60%150
Feb 26, 20262.122.122.122.122.12--
Feb 25, 20262.122.122.122.122.12-1.85%-
Feb 24, 20262.162.162.162.162.161.89%-
Feb 23, 20262.122.122.122.122.12--
Feb 20, 20262.122.122.122.122.12-6.19%-
Feb 19, 20262.122.262.122.262.265.61%85
Feb 18, 20262.142.142.142.142.147.00%-
Feb 17, 20262.002.002.002.002.00-3.85%-
Feb 16, 20262.082.082.082.082.08-0.95%-
Feb 13, 20262.102.102.102.102.10-2.78%-
Feb 12, 20262.162.162.162.162.162.86%-
Feb 11, 20262.202.202.102.102.10-2.78%150
Feb 10, 20262.162.162.162.162.16--
Feb 9, 20262.162.162.162.162.16-0.92%-
Feb 6, 20262.182.182.182.182.18--
Feb 5, 20262.182.182.182.182.18-0.91%-
Feb 4, 20262.202.202.202.202.20-3.51%-
Feb 3, 20262.282.282.282.282.281.79%-
Feb 2, 20262.242.242.242.242.24-2.61%-
Jan 30, 20262.302.302.302.302.30-1.71%-
Jan 29, 20262.342.342.342.342.340.86%-
Jan 28, 20262.322.322.322.322.32-1.69%-
Jan 27, 20262.362.362.362.362.360.85%-
Jan 26, 20262.342.342.342.342.340.86%-
Jan 23, 20262.322.322.322.322.32-0.85%-
Jan 22, 20262.342.342.342.342.342.63%-
Jan 21, 20262.282.282.282.282.28-1.72%-
Jan 20, 20262.322.322.322.322.325.45%-
Jan 19, 20262.202.202.202.202.20-7.56%-
Jan 16, 20262.382.382.382.382.38--
Jan 15, 20262.382.382.382.382.381.71%-
Jan 14, 20262.342.342.342.342.34-0.85%-
Jan 13, 20262.362.362.362.362.360.85%-
Jan 12, 20262.342.342.342.342.34-4.10%-
Jan 9, 20262.302.442.302.442.445.17%3
Jan 8, 20262.322.322.322.322.32-0.85%-
Jan 7, 20262.342.342.342.342.34--
Jan 6, 20262.342.342.342.342.341.74%-
Jan 5, 20262.302.302.302.302.30--
Jan 2, 20262.302.302.302.302.300.88%-
Dec 30, 20252.282.282.282.282.28-0.87%-
Dec 29, 20252.302.302.302.302.300.88%-
Dec 23, 20252.282.282.282.282.28-0.87%-
Dec 22, 20252.302.302.302.302.30--
Dec 19, 20252.302.302.302.302.300.88%-
Dec 18, 20252.282.282.282.282.280.88%-
Dec 17, 20252.262.262.262.262.26-1.74%-
Dec 16, 20252.302.302.302.302.30--
Dec 15, 20252.302.302.302.302.30--
Dec 12, 20252.302.302.302.302.300.88%-
Dec 11, 20252.282.282.282.282.28--
Dec 10, 20252.282.282.282.282.28--
Dec 9, 20252.282.282.282.282.28-1.72%-
Dec 8, 20252.322.322.322.322.320.87%-
Dec 5, 20252.302.302.302.302.300.88%-
Dec 4, 20252.282.282.282.282.28-0.87%-
Dec 3, 20252.302.302.302.302.30-3.36%-
Dec 2, 20252.382.382.382.382.38-0.83%-
Dec 1, 20252.402.402.402.402.40-1.64%-
Nov 28, 20252.442.442.442.442.446.09%-
Nov 27, 20252.302.302.302.302.30-4.96%-
Nov 26, 20252.422.422.422.422.42-1.63%-
Nov 25, 20252.462.462.462.462.46-0.81%-
Nov 24, 20252.482.482.482.482.482.48%-
Nov 21, 20252.422.422.422.422.42-1.63%-
Nov 20, 20252.462.462.462.462.46-12.77%-
Nov 19, 20252.822.822.822.822.820.71%-
Nov 18, 20252.802.802.802.802.80-2.10%-
Nov 17, 20252.862.862.862.862.86-1.38%-
Nov 14, 20252.902.902.902.902.90-1.36%-
Nov 13, 20252.942.942.942.942.94--
Nov 12, 20252.942.942.942.942.940.68%-
Nov 11, 20252.922.922.922.922.92-0.68%-
Nov 10, 20252.942.942.942.942.94--
Nov 7, 20252.942.942.942.942.94--
Nov 6, 20252.942.942.942.942.941.38%-
Nov 5, 20252.902.902.902.902.90-2.03%-
Nov 4, 20252.962.962.962.962.96-3.27%-
Nov 3, 20253.063.063.063.063.064.08%-
Oct 31, 20252.942.942.942.942.941.38%-
Oct 30, 20252.982.982.902.902.90-4.61%-
Oct 29, 20253.043.043.043.043.04--
Oct 28, 20253.043.043.043.043.041.33%-
Oct 27, 20253.103.103.003.003.00-3.85%-
Oct 24, 20253.123.123.123.123.122.63%-
Oct 23, 20253.043.043.043.043.042.01%-
Oct 22, 20252.982.982.982.982.981.36%-
Oct 21, 20252.942.942.942.942.94-0.68%-
Oct 20, 20252.962.962.962.962.960.68%-
Oct 17, 20252.942.942.942.942.94-0.68%-
Oct 16, 20252.962.962.962.962.96--
Oct 15, 20252.962.962.962.962.963.50%-
Oct 14, 20252.862.862.862.862.86-0.69%-
Oct 13, 20252.882.882.882.882.88--