Skip to main content
Vivendi SE (EPA:VIV)
France flag France · Delayed Price · Currency is EUR
2.066
-0.064 (-3.00%)
Apr 28, 2026, 5:35 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.122.142.072.072.07-3.00%2,078,597
Apr 27, 20262.152.152.112.132.13-1.39%1,376,978
Apr 24, 20262.172.182.142.162.16-0.37%2,157,543
Apr 23, 20262.192.192.172.172.17-0.73%1,809,458
Apr 22, 20262.182.242.152.182.18-1.97%1,856,753
Apr 21, 20262.182.242.182.232.191.36%1,993,294
Apr 20, 20262.232.242.192.202.16-2.74%2,399,414
Apr 17, 20262.202.302.202.262.223.20%2,458,034
Apr 16, 20262.202.212.182.192.150.18%1,986,597
Apr 15, 20262.132.192.132.192.152.73%2,068,700
Apr 14, 20262.102.142.092.132.091.82%2,334,606
Apr 13, 20262.072.092.032.092.050.19%3,624,690
Apr 10, 20262.012.122.012.092.054.30%4,496,262
Apr 9, 20262.062.062.002.001.96-3.85%3,752,937
Apr 8, 20262.072.122.022.082.044.21%6,071,089
Apr 7, 20262.102.151.962.001.969.07%9,538,357
Apr 2, 20261.801.851.791.831.800.88%1,519,414
Apr 1, 20261.811.841.791.811.782.20%1,356,164
Mar 31, 20261.761.791.751.781.741.14%2,304,750
Mar 30, 20261.691.771.691.761.723.85%4,961,688
Mar 27, 20261.691.701.671.691.660.66%3,138,085
Mar 26, 20261.701.731.681.681.65-2.38%2,724,034
Mar 25, 20261.711.751.701.721.691.84%1,739,127
Mar 24, 20261.701.711.651.691.66-0.53%2,919,644
Mar 23, 20261.671.751.651.701.67-0.93%2,356,581
Mar 20, 20261.781.791.711.711.68-3.33%8,736,195
Mar 19, 20261.821.861.771.771.74-3.01%2,228,015
Mar 18, 20261.961.971.831.831.80-6.50%3,829,734
Mar 17, 20261.951.961.921.961.920.10%2,407,276
Mar 16, 20261.961.981.921.951.92-0.46%1,285,318
Mar 13, 20261.921.981.841.961.93-0.76%3,229,332
Mar 12, 20261.972.001.941.981.940.76%2,042,259
Mar 11, 20262.022.031.961.961.93-3.54%1,475,133
Mar 10, 20262.072.072.032.032.000.69%1,357,834
Mar 9, 20261.992.041.982.021.98-0.05%1,790,170
Mar 6, 20262.122.121.982.021.98-3.58%2,224,861
Mar 5, 20262.112.142.102.102.06-0.62%1,410,782
Mar 4, 20262.082.142.072.112.071.59%1,975,945
Mar 3, 20262.122.132.052.082.04-3.62%2,814,411
Mar 2, 20262.142.192.142.152.12-2.18%955,353
Feb 27, 20262.192.222.182.202.16-0.14%1,975,307
Feb 26, 20262.182.232.162.212.171.10%1,328,340
Feb 25, 20262.162.202.162.182.140.51%947,346
Feb 24, 20262.212.222.172.172.13-2.25%1,139,195
Feb 23, 20262.202.262.192.222.180.50%2,132,341
Feb 20, 20262.192.222.182.212.170.87%914,457
Feb 19, 20262.182.222.182.192.150.92%996,950
Feb 18, 20262.222.222.162.172.13-1.27%2,465,167
Feb 17, 20262.152.202.152.202.162.04%1,101,574
Feb 16, 20262.232.232.152.152.12-3.36%960,160
Feb 13, 20262.182.232.162.232.192.44%2,238,320
Feb 12, 20262.242.242.172.182.14-1.54%1,768,073
Feb 11, 20262.232.252.212.212.17-2.64%2,222,417
Feb 10, 20262.262.302.252.272.231.43%1,788,877
Feb 9, 20262.222.242.192.242.200.99%1,335,415
Feb 6, 20262.222.252.162.222.18-1.47%2,043,520
Feb 5, 20262.272.342.242.252.210.09%1,647,770
Feb 4, 20262.262.282.222.252.21-0.97%3,103,193
Feb 3, 20262.352.352.272.272.23-3.03%2,688,752
Feb 2, 20262.352.372.332.342.30-0.59%1,861,667
Jan 30, 20262.362.382.342.352.310.04%2,508,825
Jan 29, 20262.412.412.352.352.31-2.12%1,808,724
Jan 28, 20262.402.422.362.402.361.22%2,176,335
Jan 27, 20262.412.432.382.382.33-1.86%1,350,139
Jan 26, 20262.412.442.402.422.380.54%1,121,383
Jan 23, 20262.392.412.362.412.360.38%1,763,079
Jan 22, 20262.402.412.362.402.350.84%1,921,429
Jan 21, 20262.352.392.342.382.340.68%2,254,641
Jan 20, 20262.382.392.352.362.32-1.34%2,085,685
Jan 19, 20262.392.402.372.392.35-1.16%1,778,969
Jan 16, 20262.452.462.412.422.38-1.30%1,151,851
Jan 15, 20262.442.452.412.452.410.57%1,431,741
Jan 14, 20262.402.442.402.442.401.84%1,425,928
Jan 13, 20262.432.442.382.402.35-1.11%1,084,860
Jan 12, 20262.422.432.392.422.380.37%1,074,060
Jan 9, 20262.352.422.352.412.372.42%1,780,004
Jan 8, 20262.392.402.342.362.31-1.30%1,513,312
Jan 7, 20262.432.432.362.392.35-0.71%1,983,682
Jan 6, 20262.422.432.382.412.36-1.03%2,102,369
Jan 5, 20262.362.432.362.432.393.36%2,364,280
Jan 2, 20262.362.382.342.352.31-0.63%1,628,891
Dec 31, 20252.362.372.352.372.32-0.25%570,436
Dec 30, 20252.342.392.342.372.331.02%1,244,637
Dec 29, 20252.352.382.352.352.31-0.93%1,284,437
Dec 24, 20252.352.382.342.372.331.07%296,964
Dec 23, 20252.352.352.332.352.30-0.04%1,474,164
Dec 22, 20252.362.372.322.352.30-0.72%1,108,496
Dec 19, 20252.352.362.332.362.32-0.04%3,577,668
Dec 18, 20252.352.372.322.362.320.81%1,929,216
Dec 17, 20252.322.362.312.352.300.99%1,158,620
Dec 16, 20252.372.372.322.322.28-2.15%2,210,845
Dec 15, 20252.352.392.352.372.330.72%1,152,017
Dec 12, 20252.372.402.362.362.31-0.38%1,983,522
Dec 11, 20252.352.402.342.372.320.64%1,156,243
Dec 10, 20252.342.382.332.352.31-0.34%1,040,702
Dec 9, 20252.362.412.322.362.320.21%2,274,301
Dec 8, 20252.392.422.352.352.31-2.04%2,324,065
Dec 5, 20252.362.442.362.402.361.82%1,776,746
Dec 4, 20252.352.362.332.362.320.81%1,730,234
Dec 3, 20252.382.382.322.342.30-1.06%3,061,734