Skip to main content
Vivendi SE (VIE:VIV)
Austria flag Austria · Delayed Price · Currency is EUR
2.010
+0.003 (0.15%)
Last updated: Mar 9, 2026, 3:30 PM CET

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.112.112.012.012.01-4.79%-
Mar 5, 20262.112.132.112.112.11-0.33%-
Mar 4, 20262.092.122.092.122.121.59%-
Mar 3, 20262.122.122.082.082.08-3.92%-
Mar 2, 20262.142.172.142.172.17-1.10%-
Feb 27, 20262.192.202.192.192.190.23%-
Feb 26, 20262.192.192.192.192.190.05%-
Feb 25, 20262.192.192.182.192.190.05%-
Feb 24, 20262.222.222.182.182.18-2.33%-
Feb 23, 20262.202.262.202.242.241.64%-
Feb 20, 20262.192.212.192.202.20-0.36%-
Feb 19, 20262.202.212.192.212.210.96%-
Feb 18, 20262.212.212.192.192.190.23%-
Feb 17, 20262.162.182.162.182.180.23%-
Feb 16, 20262.232.232.182.182.18-1.98%-
Feb 13, 20262.172.222.172.222.222.07%-
Feb 12, 20262.242.242.182.182.18-2.25%-
Feb 11, 20262.242.242.222.232.23-2.28%-
Feb 10, 20262.262.282.262.282.283.45%-
Feb 9, 20262.222.222.202.202.20-1.48%-
Feb 6, 20262.202.242.162.242.24-1.24%3,895
Feb 5, 20262.292.302.262.262.260.18%569
Feb 4, 20262.262.282.252.262.26-1.01%-
Feb 3, 20262.332.332.282.282.28-3.14%-
Feb 2, 20262.342.362.342.362.36-0.63%-
Jan 30, 20262.362.382.362.372.37-1.50%-
Jan 29, 20262.402.412.392.412.410.29%-
Jan 28, 20262.382.402.382.402.40-0.50%-
Jan 27, 20262.412.432.412.412.41-0.21%-
Jan 26, 20262.412.422.402.422.421.68%-
Jan 23, 20262.392.392.382.382.38-0.46%-
Jan 22, 20262.412.412.372.392.390.17%-
Jan 21, 20262.362.382.342.382.380.38%-
Jan 20, 20262.392.392.362.382.38-0.75%-
Jan 19, 20262.382.392.382.392.39-1.68%-
Jan 16, 20262.452.452.432.432.43-0.21%-
Jan 15, 20262.432.442.412.442.440.08%4,223
Jan 14, 20262.402.442.402.442.441.12%-
Jan 13, 20262.422.442.412.412.41-0.50%-
Jan 12, 20262.402.432.402.422.420.87%-
Jan 9, 20262.392.402.372.402.402.34%574
Jan 8, 20262.362.372.352.352.35-1.39%-
Jan 7, 20262.402.402.362.382.38-0.71%-
Jan 6, 20262.412.412.392.402.40--
Jan 5, 20262.372.402.372.402.401.48%3,481
Jan 2, 20262.372.372.362.362.36-0.63%-
Dec 30, 20252.342.382.342.382.380.34%-
Dec 29, 20252.352.372.352.372.371.11%-
Dec 23, 20252.352.352.342.342.34-0.13%-
Dec 22, 20252.372.372.332.352.350.26%-
Dec 19, 20252.352.352.332.342.34-0.97%-
Dec 18, 20252.352.362.342.362.360.55%-
Dec 17, 20252.322.352.322.352.35-0.09%-
Dec 16, 20252.362.362.352.352.35-1.05%-
Dec 15, 20252.362.382.362.382.380.21%1,000
Dec 12, 20252.372.372.372.372.37-0.34%-
Dec 11, 20252.362.382.362.382.381.06%-
Dec 10, 20252.332.362.332.352.350.73%3,000
Dec 9, 20252.352.402.342.342.34-0.68%1,500
Dec 8, 20252.392.392.352.352.35-2.65%3,400
Dec 5, 20252.362.422.362.422.423.03%3,400
Dec 4, 20252.352.352.342.352.350.69%-
Dec 3, 20252.372.372.332.332.33-1.10%6,800
Dec 2, 20252.422.422.362.362.36-3.28%3,400
Dec 1, 20252.442.472.432.442.44-2.44%6,800
Nov 28, 20252.522.532.472.502.500.56%18,308
Nov 27, 20252.462.482.462.482.480.98%4,028
Nov 26, 20252.472.492.462.462.46-0.73%-
Nov 25, 20252.542.542.462.482.48-1.39%3,400
Nov 24, 20252.582.582.512.512.510.08%-
Nov 21, 20252.462.532.462.512.51-0.83%-
Nov 20, 20252.502.532.442.532.530.04%14,660
Nov 19, 20252.892.892.502.532.53-12.12%3,400
Nov 18, 20252.882.882.872.882.88-2.04%-
Nov 17, 20252.962.962.922.942.940.86%3,400
Nov 14, 20252.952.952.912.912.91-1.59%-
Nov 13, 20253.023.022.962.962.96-1.92%3,400
Nov 12, 20253.023.033.003.023.020.97%-
Nov 11, 20252.972.992.962.992.99-0.57%-
Nov 10, 20252.993.012.983.013.011.38%-
Nov 7, 20252.992.992.952.972.97-1.17%-
Nov 6, 20253.013.033.003.003.00-0.76%3,400
Nov 5, 20252.973.032.973.023.020.10%-
Nov 4, 20253.043.043.003.023.02-2.30%3,400
Nov 3, 20253.133.133.093.093.09-0.71%-
Oct 31, 20253.083.123.083.113.112.84%-
Oct 30, 20253.043.043.013.033.03-1.34%-
Oct 29, 20253.123.123.073.073.07-1.16%-
Oct 28, 20253.113.113.113.113.11-1.30%-
Oct 27, 20253.153.153.143.153.150.32%-
Oct 24, 20253.153.153.113.143.14-2.18%-
Oct 23, 20253.143.213.143.213.213.45%-
Oct 22, 20253.133.153.103.103.101.04%-
Oct 21, 20253.033.073.033.073.071.62%-
Oct 20, 20253.023.022.993.023.020.37%-
Oct 17, 20253.003.012.973.013.01-0.60%53
Oct 16, 20253.033.033.033.033.03-0.49%-
Oct 15, 20253.053.053.023.043.041.10%-
Oct 14, 20252.963.012.963.013.012.45%-
Oct 13, 20252.942.952.932.942.94-0.91%2,496