Vivendi SE VIV
EURONEXT · France · Consumer Services
€1.41-0.01 (-0.63%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.41 | -0.63% | €1.41 | €1.44 | €1.40 | 2.55M |
| 2026-09-30 | €1.42 | -2.14% | €1.47 | €1.47 | €1.42 | 1.75M |
| 2026-09-29 | €1.45 | -0.96% | €1.48 | €1.48 | €1.45 | 2.09M |
| 2026-09-28 | €1.47 | +0.55% | €1.47 | €1.48 | €1.46 | 1.74M |
| 2026-09-25 | €1.46 | -0.41% | €1.46 | €1.48 | €1.45 | 1.91M |
| 2026-09-24 | €1.46 | -0.75% | €1.47 | €1.49 | €1.46 | 1.82M |
| 2026-09-23 | €1.47 | -0.81% | €1.48 | €1.49 | €1.47 | 2.18M |
| 2026-09-22 | €1.49 | -1.98% | €1.52 | €1.55 | €1.49 | 1.48M |
| 2026-09-21 | €1.52 | +1.54% | €1.50 | €1.53 | €1.50 | 1.49M |
| 2026-09-18 | €1.49 | -2.61% | €1.53 | €1.53 | €1.49 | 6.48M |
| 2026-09-17 | €1.53 | -1.48% | €1.57 | €1.59 | €1.53 | 1.92M |
| 2026-09-16 | €1.56 | +1.70% | €1.52 | €1.57 | €1.52 | 1.58M |
| 2026-09-15 | €1.53 | -1.29% | €1.55 | €1.56 | €1.52 | 1.68M |
| 2026-09-14 | €1.55 | +1.44% | €1.53 | €1.55 | €1.52 | 1.95M |
| 2026-09-11 | €1.53 | +4.95% | €1.46 | €1.53 | €1.46 | 2.51M |
| 2026-09-10 | €1.46 | -1.69% | €1.48 | €1.48 | €1.46 | 2.79M |
| 2026-09-09 | €1.48 | -0.47% | €1.46 | €1.51 | €1.46 | 3.23M |
| 2026-09-08 | €1.49 | -0.13% | €1.49 | €1.50 | €1.49 | 1.82M |
| 2026-09-07 | €1.49 | 0.00% | €1.49 | €1.51 | €1.48 | 1.99M |
| 2026-09-04 | €1.49 | -6.70% | €1.52 | €1.55 | €1.49 | 7.44M |
| 2026-09-03 | €1.60 | +0.63% | €1.59 | €1.61 | €1.59 | 2.20M |
| 2026-09-02 | €1.59 | -0.13% | €1.58 | €1.60 | €1.56 | 2.13M |
| 2026-09-01 | €1.59 | -1.49% | €1.62 | €1.62 | €1.59 | 1.88M |
| 2026-08-31 | €1.61 | -0.98% | €1.62 | €1.63 | €1.61 | 3.16M |
| 2026-08-28 | €1.63 | -0.31% | €1.64 | €1.65 | €1.61 | 2.37M |
| 2026-08-27 | €1.63 | -1.15% | €1.64 | €1.65 | €1.61 | 2.46M |
| 2026-08-26 | €1.65 | -1.20% | €1.68 | €1.68 | €1.64 | 1.30M |
| 2026-08-25 | €1.67 | +0.24% | €1.67 | €1.68 | €1.65 | 1.12M |
| 2026-08-24 | €1.67 | +0.42% | €1.66 | €1.67 | €1.64 | 1.94M |
| 2026-08-21 | €1.66 | +0.42% | €1.66 | €1.67 | €1.64 | 2.21M |
| 2026-08-20 | €1.65 | -0.12% | €1.66 | €1.67 | €1.63 | 2.37M |
| 2026-08-19 | €1.66 | -0.06% | €1.65 | €1.66 | €1.63 | 1.50M |
| 2026-08-18 | €1.66 | -0.12% | €1.64 | €1.67 | €1.63 | 1.89M |
| 2026-08-17 | €1.66 | -2.01% | €1.69 | €1.70 | €1.66 | 1.72M |
| 2026-08-14 | €1.69 | +3.93% | €1.63 | €1.70 | €1.63 | 2.48M |
| 2026-08-13 | €1.63 | -0.06% | €1.62 | €1.63 | €1.61 | 2.80M |
| 2026-08-12 | €1.63 | -2.92% | €1.67 | €1.67 | €1.63 | 1.92M |
| 2026-08-11 | €1.68 | -0.41% | €1.68 | €1.70 | €1.66 | 2.46M |
| 2026-08-10 | €1.69 | -1.92% | €1.72 | €1.72 | €1.68 | 2.10M |
| 2026-08-07 | €1.72 | +2.26% | €1.69 | €1.73 | €1.67 | 3.06M |
| 2026-08-06 | €1.68 | +1.75% | €1.69 | €1.72 | €1.68 | 2.56M |
| 2026-08-05 | €1.65 | -2.42% | €1.71 | €1.73 | €1.65 | 2.81M |
| 2026-08-04 | €1.69 | +4.37% | €1.62 | €1.69 | €1.61 | 4.34M |
| 2026-08-03 | €1.62 | +1.69% | €1.63 | €1.67 | €1.60 | 5.03M |
| 2026-07-31 | €1.60 | -19.48% | €1.90 | €1.90 | €1.56 | 15.94M |
| 2026-07-30 | €1.98 | -2.36% | €2.02 | €2.05 | €1.98 | 2.51M |
| 2026-07-29 | €2.03 | +2.27% | €1.98 | €2.04 | €1.98 | 1.41M |
| 2026-07-28 | €1.99 | +2.48% | €1.94 | €1.99 | €1.93 | 1.94M |
| 2026-07-27 | €1.94 | +2.00% | €1.92 | €1.94 | €1.92 | 1.12M |
| 2026-07-24 | €1.90 | +1.39% | €1.87 | €1.91 | €1.87 | 1.16M |
| 2026-07-23 | €1.87 | -1.00% | €1.89 | €1.89 | €1.86 | 1.36M |
| 2026-07-22 | €1.89 | +0.48% | €1.87 | €1.91 | €1.86 | 1.04M |
| 2026-07-21 | €1.88 | -0.42% | €1.89 | €1.89 | €1.86 | 917.50K |
| 2026-07-20 | €1.89 | +0.59% | €1.87 | €1.91 | €1.87 | 968.23K |
| 2026-07-17 | €1.88 | -1.52% | €1.89 | €1.91 | €1.87 | 1.54M |
| 2026-07-16 | €1.91 | -0.73% | €1.92 | €1.92 | €1.89 | 1.06M |
| 2026-07-15 | €1.92 | +0.37% | €1.91 | €1.93 | €1.88 | 1.32M |
| 2026-07-14 | €1.92 | -2.49% | €1.95 | €1.96 | €1.90 | 1.45M |
| 2026-07-13 | €1.97 | +1.81% | €1.91 | €1.97 | €1.91 | 1.75M |
| 2026-07-10 | €1.93 | -0.57% | €1.94 | €1.95 | €1.90 | 2.33M |
| 2026-07-09 | €1.94 | -0.05% | €1.97 | €2.00 | €1.93 | 2.11M |
| 2026-07-08 | €1.94 | -11.65% | €2.18 | €2.18 | €1.77 | 9.71M |
| 2026-07-07 | €2.20 | -2.40% | €2.26 | €2.27 | €2.16 | 2.04M |
| 2026-07-06 | €2.25 | +1.44% | €2.21 | €2.31 | €2.21 | 2.18M |
| 2026-07-03 | €2.22 | -0.98% | €2.26 | €2.33 | €2.21 | 4.83M |
| 2026-07-02 | €2.24 | +1.17% | €2.20 | €2.28 | €2.20 | 1.83M |
| 2026-07-01 | €2.22 | +2.59% | €2.16 | €2.23 | €2.16 | 1.60M |
| 2026-06-30 | €2.16 | -2.09% | €2.21 | €2.22 | €2.15 | 2.83M |
| 2026-06-29 | €2.21 | +1.01% | €2.20 | €2.24 | €2.19 | 1.94M |
| 2026-06-26 | €2.18 | 0.00% | €2.18 | €2.19 | €2.13 | 1.04M |
| 2026-06-25 | €2.18 | +2.15% | €2.13 | €2.21 | €2.13 | 2.31M |
| 2026-06-24 | €2.14 | -1.47% | €2.16 | €2.18 | €2.13 | 1.89M |
| 2026-06-23 | €2.17 | +0.37% | €2.15 | €2.19 | €2.14 | 1.20M |
| 2026-06-22 | €2.16 | -1.28% | €2.18 | €2.19 | €2.15 | 1.24M |
| 2026-06-19 | €2.19 | 0.00% | €2.18 | €2.23 | €2.18 | 2.41M |
| 2026-06-18 | €2.19 | -0.36% | €2.20 | €2.20 | €2.13 | 2.46M |
| 2026-06-17 | €2.20 | +1.95% | €2.16 | €2.20 | €2.15 | 1.34M |
| 2026-06-16 | €2.16 | +0.37% | €2.15 | €2.19 | €2.15 | 1.31M |
| 2026-06-15 | €2.15 | +0.28% | €2.18 | €2.20 | €2.15 | 2.24M |
| 2026-06-12 | €2.14 | +0.28% | €2.18 | €2.18 | €2.14 | 1.21M |
| 2026-06-11 | €2.14 | +0.85% | €2.09 | €2.14 | €2.08 | 2.02M |
| 2026-06-10 | €2.12 | -1.03% | €2.15 | €2.15 | €2.10 | 1.12M |
| 2026-06-09 | €2.14 | -2.64% | €2.20 | €2.23 | €2.14 | 2.03M |
| 2026-06-08 | €2.20 | +0.09% | €2.19 | €2.24 | €2.18 | 2.04M |
| 2026-06-05 | €2.20 | -1.26% | €2.20 | €2.25 | €2.20 | 2.70M |
| 2026-06-04 | €2.22 | -3.64% | €2.25 | €2.25 | €2.13 | 5.34M |
| 2026-06-03 | €2.31 | -2.12% | €2.32 | €2.36 | €2.29 | 2.30M |
| 2026-06-02 | €2.36 | -0.25% | €2.38 | €2.41 | €2.31 | 2.21M |
| 2026-06-01 | €2.36 | +0.60% | €2.40 | €2.42 | €2.36 | 6.49M |
| 2026-05-29 | €2.35 | +3.25% | €2.33 | €2.47 | €2.33 | 6.26M |