Vivendi More Historical Data - 1VIV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Vivendi SE (1VIV)
Vivendi SE (1VIV) Historical

1VIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	2.86	0.01	0.21%	2.86	2.86	2.86	1,000
Mar 05 2025	2.854	0.00	0.00%	2.854	2.854	2.854	0.00
Mar 04 2025	2.854	-0.01	-0.38%	2.867	2.867	2.80	5,400
Mar 03 2025	2.865	0.00	0.00%	2.865	2.865	2.865	0.00
Feb 28 2025	2.865	0.00	0.00%	2.865	2.865	2.865	0.00
Feb 27 2025	2.865	0.00	0.00%	2.865	2.865	2.865	0.00
Feb 26 2025	2.865	-0.09	-2.91%	2.866	2.866	2.865	1,058
Feb 25 2025	2.951	0.00	0.00%	2.951	2.951	2.951	0.00
Feb 24 2025	2.951	-0.01	-0.40%	2.936	2.951	2.936	1,230
Feb 21 2025	2.963	-0.02	-0.50%	2.967	2.967	2.963	40
Feb 20 2025	2.978	-0.01	-0.47%	2.70	2.998	2.70	21,730
Feb 19 2025	2.992	0.02	0.50%	2.98	2.992	2.98	1,550
Feb 18 2025	2.977	-0.02	-0.80%	2.974	3.035	2.974	5,741
Feb 17 2025	3.001	-0.01	-0.37%	2.996	3.001	2.996	2,000
Feb 14 2025	3.012	0.04	1.21%	3.053	3.072	2.962	9,680
Feb 13 2025	2.976	-0.02	-0.50%	2.976	2.976	2.976	250
Feb 12 2025	2.991	0.07	2.36%	2.961	2.991	2.96	3,733
Feb 11 2025	2.922	0.04	1.28%	2.885	2.99	2.885	1,714
Feb 10 2025	2.885	0.05	1.84%	2.85	2.939	2.85	9,863
Feb 07 2025	2.833	0.11	3.93%	2.746	2.833	2.746	6,879
Feb 06 2025	2.726	-0.02	-0.80%	2.724	2.726	2.724	151
Feb 05 2025	2.748	0.00	0.00%	2.748	2.748	2.748	0.00
Feb 04 2025	2.748	-0.08	-2.97%	2.793	2.843	2.748	5,200
Feb 03 2025	2.832	0.02	0.75%	2.744	2.832	2.744	2,478
Jan 31 2025	2.811	0.21	7.95%	2.74	2.811	2.74	1,950
Jan 30 2025	2.604	0.00	0.00%	2.604	2.604	2.604	0.00
Jan 29 2025	2.604	0.00	0.00%	2.604	2.604	2.604	0.00
Jan 28 2025	2.604	0.07	2.72%	2.604	2.604	2.604	600
Jan 27 2025	2.535	0.00	0.00%	2.535	2.535	2.535	0.00
Jan 24 2025	2.535	0.09	3.47%	2.466	2.535	2.466	8,000
Jan 23 2025	2.45	-0.02	-0.73%	2.452	2.452	2.45	1,400
Jan 22 2025	2.468	-0.10	-4.01%	2.468	2.468	2.468	14
Jan 21 2025	2.571	0.00	0.00%	2.571	2.571	2.571	0.00
Jan 20 2025	2.571	0.04	1.58%	2.556	2.571	2.556	306
Jan 17 2025	2.531	0.00	0.00%	2.531	2.531	2.531	0.00
Jan 16 2025	2.531	-0.01	-0.20%	2.531	2.531	2.531	77
Jan 15 2025	2.536	0.02	1.00%	2.516	2.536	2.516	1,535
Jan 14 2025	2.511	0.02	0.68%	2.547	2.547	2.511	1,400
Jan 13 2025	2.494	0.00	0.00%	2.494	2.494	2.494	0.00
Jan 10 2025	2.494	0.00	0.00%	2.494	2.494	2.494	0.00
Jan 09 2025	2.494	0.00	0.00%	2.494	2.494	2.494	0.00
Jan 08 2025	2.494	-0.08	-3.11%	2.494	2.494	2.494	50
Jan 07 2025	2.574	0.02	0.86%	2.696	2.734	2.574	1,430
Jan 06 2025	2.552	0.00	0.00%	2.552	2.552	2.552	0.00
Jan 03 2025	2.552	0.00	0.00%	2.552	2.552	2.552	0.00
Jan 02 2025	2.552	0.03	1.27%	2.552	2.552	2.552	295
Dec 30 2024	2.52	0.00	0.00%	2.52	2.52	2.52	0.00
Dec 27 2024	2.52	-0.01	-0.24%	2.52	2.52	2.52	500
Dec 23 2024	2.526	0.00	0.00%	2.526	2.526	2.526	0.00
Dec 20 2024	2.526	0.08	3.44%	2.45	2.526	2.45	535
Dec 19 2024	2.442	-0.15	-5.90%	2.588	2.638	2.442	7,230
Dec 18 2024	2.595	0.03	1.29%	2.597	2.684	2.57	27,105
Dec 17 2024	2.562	-5.74	-69.13%	2.614	2.614	2.562	1,314
Dec 16 2024	8.298	0.00	0.00%	8.298	8.298	8.298	0.00
Dec 13 2024	8.298	-0.14	-1.71%	8.298	8.298	8.298	160
Dec 12 2024	8.442	-0.20	-2.36%	8.442	8.442	8.442	124
Dec 11 2024	8.646	-0.20	-2.31%	8.78	8.78	8.62	1,504
Dec 10 2024	8.85	0.00	0.00%	8.85	8.85	8.85	0.00
Dec 09 2024	8.85	0.36	4.26%	8.854	8.854	8.85	101

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions