Skip to main content
Vivendi SE (VIVHY)
OTCMKTS · Delayed Price · Currency is USD
2.310
-0.080 (-3.35%)
Mar 6, 2026, 3:08 PM EST

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.272.312.252.312.31-3.35%29,466
Mar 5, 20262.392.402.382.392.39-0.42%21,176
Mar 4, 20262.432.452.402.402.400.42%16,763
Mar 3, 20262.362.392.332.392.39-4.40%17,553
Mar 2, 20262.502.512.462.502.50-1.38%22,217
Feb 27, 20262.532.562.532.542.54-1.36%6,912
Feb 26, 20262.552.572.552.572.571.58%29,225
Feb 25, 20262.512.552.512.532.530.48%41,792
Feb 24, 20262.532.562.522.522.52-3.89%32,373
Feb 23, 20262.592.622.562.622.621.95%40,117
Feb 20, 20262.562.572.522.572.571.58%12,340
Feb 19, 20262.542.552.522.532.530.68%35,108
Feb 18, 20262.542.562.492.512.51-2.22%108,081
Feb 17, 20262.532.572.522.572.57-0.50%18,945
Feb 13, 20262.582.592.582.582.580.51%54,926
Feb 12, 20262.552.572.522.572.57-0.89%38,139
Feb 11, 20262.602.622.562.592.59-1.41%17,177
Feb 10, 20262.672.682.632.632.63-21,816
Feb 9, 20262.582.632.582.632.631.94%261,509
Feb 6, 20262.592.602.572.582.58-0.96%30,823
Feb 5, 20262.612.632.582.612.61-2.07%223,010
Feb 4, 20262.612.682.582.662.661.53%86,188
Feb 3, 20262.632.662.622.622.62-4.03%190,996
Feb 2, 20262.722.752.722.732.73-0.73%51,937
Jan 30, 20262.762.762.742.752.75-0.36%108,437
Jan 29, 20262.792.802.762.762.76-2.47%12,591
Jan 28, 20262.822.832.812.832.831.43%23,835
Jan 27, 20262.822.832.792.792.79-0.71%2,339
Jan 26, 20262.812.822.802.812.810.36%6,845
Jan 23, 20262.742.802.742.802.801.27%29,065
Jan 22, 20262.752.772.752.772.770.18%27,248
Jan 21, 20262.752.772.722.762.761.10%19,865
Jan 20, 20262.722.742.712.732.73-1.44%587,228
Jan 16, 20262.772.792.752.772.77-0.72%27,970
Jan 15, 20262.772.802.772.792.790.36%23,428
Jan 14, 20262.782.792.772.782.781.65%16,684
Jan 13, 20262.762.762.722.742.74-2.32%12,587
Jan 12, 20262.792.802.752.802.801.56%12,037
Jan 9, 20262.732.762.732.762.761.73%22,016
Jan 8, 20262.692.712.692.712.71-1.09%40,741
Jan 7, 20262.732.752.712.742.74-1.44%29,152
Jan 6, 20262.762.782.742.782.78-1.07%35,329
Jan 5, 20262.752.812.752.812.812.93%47,477
Jan 2, 20262.722.732.702.732.73-18,145
Dec 31, 20252.662.732.662.732.73-0.26%55,503
Dec 30, 20252.742.752.722.742.741.00%74,448
Dec 29, 20252.732.732.702.712.71-0.81%278,427
Dec 26, 20252.722.732.712.732.73-0.29%24,676
Dec 24, 20252.732.742.732.742.740.74%4,262
Dec 23, 20252.702.732.702.722.72-29,848
Dec 22, 20252.712.732.682.722.72-0.37%20,001
Dec 19, 20252.702.732.672.732.730.74%28,516
Dec 18, 20252.722.742.712.712.710.82%561,776
Dec 17, 20252.712.712.682.692.69-0.15%52,048
Dec 16, 20252.722.732.682.692.69-0.30%23,256
Dec 15, 20252.742.772.702.702.70-1.10%20,902
Dec 12, 20252.722.742.702.732.730.37%34,371
Dec 11, 20252.742.752.712.722.721.68%7,613
Dec 10, 20252.682.722.672.682.67-0.19%43,583
Dec 9, 20252.672.712.672.682.680.75%8,693
Dec 8, 20252.702.702.662.662.66-3.41%19,044
Dec 5, 20252.802.802.742.752.752.38%13,994
Dec 4, 20252.692.712.682.692.69-0.26%13,718
Dec 3, 20252.682.702.672.702.70-0.11%25,140
Dec 2, 20252.712.752.672.702.70-3.23%23,064
Dec 1, 20252.792.812.772.792.79-2.45%23,626
Nov 28, 20252.822.882.822.862.862.51%92,156
Nov 26, 20252.782.812.782.792.79-1.06%254,144
Nov 25, 20252.832.862.812.822.82-0.70%145,244
Nov 24, 20252.832.902.832.842.84-1.29%53,461
Nov 21, 20252.852.892.852.882.882.75%62,061
Nov 20, 20252.842.912.802.802.80-1.06%3,193,709
Nov 19, 20252.883.122.832.832.83-13.40%37,021
Nov 18, 20253.273.293.253.273.27-1.27%2,580
Nov 17, 20253.343.363.313.313.31-1.19%22,442
Nov 14, 20253.333.363.333.353.35-0.95%7,929
Nov 13, 20253.403.413.383.383.38-1.11%6,680
Nov 12, 20253.443.453.423.423.420.09%10,138
Nov 11, 20253.413.453.393.423.420.80%10,628
Nov 10, 20253.423.423.383.393.39-15,077
Nov 7, 20253.403.403.373.393.390.89%30,465
Nov 6, 20253.393.423.363.363.36-1.41%24,865
Nov 5, 20253.413.423.413.413.410.83%4,358
Nov 4, 20253.423.423.363.383.38-3.15%9,712
Nov 3, 20253.463.493.463.493.49-1.61%3,877
Oct 31, 20253.543.563.513.553.553.11%81,894
Oct 30, 20253.433.463.423.443.44-0.86%10,305
Oct 29, 20253.533.533.473.473.47-3.34%17,790
Oct 28, 20253.563.593.563.593.590.84%8,903
Oct 27, 20253.613.613.563.563.56-1.11%4,431
Oct 24, 20253.603.633.603.603.60-0.91%12,945
Oct 23, 20253.663.663.623.633.632.31%16,528
Oct 22, 20253.563.573.553.553.551.81%4,206
Oct 21, 20253.513.513.473.493.490.96%15,331
Oct 20, 20253.443.473.433.463.46-0.43%18,398
Oct 17, 20253.473.483.473.473.470.29%5,613
Oct 16, 20253.473.493.463.463.46-0.57%16,081
Oct 15, 20253.483.493.483.483.481.16%11,348
Oct 14, 20253.443.463.413.443.442.08%8,659
Oct 13, 20253.333.373.333.373.370.90%11,626