Vivendi SE (BIT:1VIV)
Italy
· Delayed Price · Currency is EUR 2.410
+0.052 (2.21%)
At close: Dec 5, 2025
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | 2.21% | 1,840 |
| Dec 4, 2025 | 2.46 | 2.46 | 2.46 | 2.36 | 2.36 | 0.73% | 35 |
| Dec 3, 2025 | 2.34 | 2.34 | 2.33 | 2.34 | 2.34 | -1.06% | 18,240 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | -3.39% | 15,318 |
| Dec 1, 2025 | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | -2.66% | 1,600 |
| Nov 28, 2025 | 2.56 | 2.61 | 2.41 | 2.52 | 2.52 | 0.24% | 9,168 |
| Nov 27, 2025 | 2.49 | 2.49 | 2.49 | 2.51 | 2.51 | 2.28% | 1,200 |
| Nov 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.25% | - |
| Nov 25, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | -1.74% | 13,242 |
| Nov 24, 2025 | 2.56 | 2.56 | 2.56 | 2.53 | 2.53 | -0.16% | 5,742 |
| Nov 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.76% | - |
| Nov 20, 2025 | 2.50 | 2.54 | 2.44 | 2.51 | 2.51 | -0.63% | 23,996 |
| Nov 19, 2025 | 2.83 | 2.83 | 2.53 | 2.53 | 2.53 | -12.15% | 19,979 |
| Nov 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.64% | - |
| Nov 17, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.24% | - |
| Nov 14, 2025 | 2.90 | 2.91 | 2.90 | 2.92 | 2.92 | -2.01% | 472 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.06% | - |
| Nov 12, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.30% | - |
| Nov 11, 2025 | 3.01 | 3.02 | 3.01 | 3.00 | 3.00 | 0.13% | 5,000 |
| Nov 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.70% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.27% | - |
| Nov 6, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.26% | - |
| Nov 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | - |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.03% | - |
| Nov 3, 2025 | 3.09 | 3.09 | 3.09 | 3.06 | 3.06 | -2.30% | 5,000 |
| Oct 31, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.40% | - |
| Oct 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.79% | - |
| Oct 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.99% | - |
| Oct 28, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.11 | -0.29% | 10 |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| Oct 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.44% | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.17 | 3.17 | 1.90% | 10 |
| Oct 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.27% | - |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.07 | 3.07 | 1.62% | 550 |
| Oct 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.53% | - |
| Oct 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.63% | - |
| Oct 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.49% | - |
| Oct 15, 2025 | 3.05 | 3.06 | 3.05 | 3.04 | 3.04 | 1.10% | 3,000 |
| Oct 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.28% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.55% | - |
| Oct 10, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.05% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.74% | - |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 2.98 | 2.98 | -1.62% | 1,350 |
| Oct 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.46% | - |
| Oct 6, 2025 | 3.05 | 3.10 | 3.05 | 3.04 | 3.04 | -2.34% | 8,831 |
| Oct 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.03% | - |
| Oct 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.63% | - |
| Oct 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.27% | - |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.56% | - |
| Sep 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.96% | - |